79,390€
0,33%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 79,44 | 79,85 | 78,73 | 79,16 | 0,04% | - |
| 24.07.2025 | 77,29 | 79,67 | 76,96 | 79,13 | 2,37% | 328,00 |
| 23.07.2025 | 73,93 | 77,40 | 72,81 | 77,30 | 6,70% | 132,00 |
| 22.07.2025 | 72,70 | 73,85 | 71,92 | 72,44 | -0,42% | - |
| 21.07.2025 | 72,85 | 73,36 | 72,41 | 72,75 | -0,20% | - |
| 18.07.2025 | 73,25 | 73,34 | 72,58 | 72,89 | -0,54% | - |
| 17.07.2025 | 73,51 | 74,10 | 73,12 | 73,29 | 0,16% | - |
| 16.07.2025 | 72,48 | 73,19 | 71,33 | 73,17 | 0,80% | - |
| 15.07.2025 | 73,80 | 73,95 | 72,36 | 72,59 | -1,18% | - |
| 14.07.2025 | 73,06 | 73,86 | 72,64 | 73,45 | 0,46% | - |
| 11.07.2025 | 73,51 | 73,66 | 72,52 | 73,12 | -0,60% | - |
| 10.07.2025 | 72,09 | 73,63 | 70,56 | 73,56 | 2,03% | - |
| 09.07.2025 | 70,65 | 72,14 | 70,54 | 72,10 | 2,04% | - |
| 08.07.2025 | 69,03 | 71,11 | 69,03 | 70,66 | 1,57% | - |
| 07.07.2025 | 69,30 | 70,13 | 68,71 | 69,57 | 0,38% | - |
| 04.07.2025 | 69,79 | 69,79 | 69,22 | 69,31 | -0,77% | - |
| 03.07.2025 | 69,01 | 70,37 | 68,66 | 69,85 | 1,28% | - |
| 02.07.2025 | 69,82 | 69,93 | 68,36 | 68,97 | -0,71% | - |
| 01.07.2025 | 68,21 | 70,06 | 67,82 | 69,46 | 1,68% | - |
| 30.06.2025 | 69,24 | 69,29 | 67,94 | 68,31 | -0,99% | - |
| 27.06.2025 | 69,82 | 69,90 | 68,66 | 69,00 | -0,89% | - |
| 26.06.2025 | 69,51 | 70,14 | 68,70 | 69,62 | -0,11% | - |
| 25.06.2025 | 69,78 | 70,05 | 69,38 | 69,70 | -0,11% | - |
| 24.06.2025 | 69,41 | 70,21 | 68,90 | 69,77 | 0,88% | - |
| 23.06.2025 | 69,11 | 69,71 | 68,55 | 69,16 | 0,02% | - |
| 20.06.2025 | 68,54 | 70,39 | 68,54 | 69,15 | 0,88% | - |
| 19.06.2025 | 69,30 | 69,42 | 68,55 | 68,55 | -1,10% | - |
| 18.06.2025 | 69,50 | 70,10 | 68,81 | 69,31 | -0,42% | - |
| 17.06.2025 | 71,15 | 71,15 | 69,47 | 69,60 | -1,78% | - |
| 16.06.2025 | 70,30 | 71,42 | 70,22 | 70,86 | 0,92% | - |
| 13.06.2025 | 71,11 | 71,39 | 69,75 | 70,21 | -1,22% | - |
| 12.06.2025 | 70,80 | 72,13 | 69,73 | 71,08 | -0,25% | - |
| 11.06.2025 | 70,10 | 71,66 | 69,94 | 71,26 | 0,51% | - |
| 10.06.2025 | 69,56 | 70,94 | 68,42 | 70,90 | 2,61% | - |
| 09.06.2025 | 68,68 | 69,66 | 68,36 | 69,09 | 0,16% | - |
| 06.06.2025 | 68,32 | 69,86 | 68,32 | 68,98 | 0,92% | - |
| 05.06.2025 | 67,50 | 69,92 | 67,06 | 68,35 | 1,21% | - |
| 04.06.2025 | 66,57 | 67,59 | 66,14 | 67,54 | 1,44% | - |
| 03.06.2025 | 64,04 | 66,58 | 63,38 | 66,58 | 4,04% | - |
| 02.06.2025 | 64,84 | 64,84 | 62,41 | 63,99 | -1,29% | - |
| 30.05.2025 | 65,16 | 65,59 | 63,44 | 64,83 | -0,47% | - |
| 29.05.2025 | 65,77 | 66,95 | 64,65 | 65,13 | -0,88% | - |
| 28.05.2025 | 65,85 | 66,30 | 65,59 | 65,71 | -0,22% | - |
| 27.05.2025 | 65,58 | 66,30 | 65,54 | 65,85 | 0,18% | - |
| 26.05.2025 | 65,46 | 65,82 | 64,90 | 65,73 | 0,97% | - |
| 23.05.2025 | 65,73 | 65,73 | 64,16 | 65,10 | -0,87% | - |
| 22.05.2025 | 65,26 | 66,22 | 65,00 | 65,67 | 0,47% | - |
| 21.05.2025 | 67,12 | 67,43 | 65,29 | 65,37 | -3,43% | - |
| 20.05.2025 | 68,35 | 68,56 | 67,51 | 67,69 | -1,02% | - |
| 19.05.2025 | 68,28 | 68,71 | 67,08 | 68,39 | -0,99% | - |
| 16.05.2025 | 68,00 | 69,30 | 67,75 | 69,07 | 1,61% | - |
| 15.05.2025 | 67,29 | 68,21 | 67,03 | 67,98 | 0,29% | - |
| 14.05.2025 | 67,22 | 68,32 | 66,50 | 67,78 | 0,75% | - |
| 13.05.2025 | 67,95 | 68,21 | 67,09 | 67,28 | -0,88% | - |
| 12.05.2025 | 67,08 | 69,07 | 66,49 | 67,88 | 2,42% | - |
| 09.05.2025 | 67,55 | 67,61 | 65,85 | 66,27 | -1,95% | - |
| 08.05.2025 | 67,00 | 68,48 | 65,76 | 67,59 | 1,45% | - |
| 07.05.2025 | 65,76 | 67,00 | 65,13 | 66,62 | 1,55% | - |
| 06.05.2025 | 68,55 | 68,97 | 65,59 | 65,60 | -3,72% | - |
| 05.05.2025 | 68,95 | 69,25 | 67,68 | 68,14 | -1,15% | - |
| 02.05.2025 | 67,67 | 69,27 | 65,40 | 68,93 | 5,16% | - |
| 30.04.2025 | 72,65 | 72,86 | 65,38 | 65,54 | -9,53% | - |
| 29.04.2025 | 71,84 | 72,93 | 70,52 | 72,44 | 1,24% | - |
| 28.04.2025 | 72,48 | 73,49 | 71,05 | 71,55 | -1,89% | - |
| 25.04.2025 | 73,07 | 73,60 | 71,02 | 72,93 | -0,29% | - |
| 24.04.2025 | 72,34 | 73,39 | 71,17 | 73,14 | 1,08% | - |
| 23.04.2025 | 70,81 | 73,66 | 70,78 | 72,36 | 2,20% | - |
| 22.04.2025 | 67,55 | 71,03 | 67,49 | 70,81 | 0,99% | - |
| 17.04.2025 | 69,37 | 70,66 | 67,17 | 70,11 | 0,88% | - |
| 16.04.2025 | 71,48 | 71,48 | 68,47 | 69,50 | -2,91% | - |
| 15.04.2025 | 70,04 | 72,01 | 69,70 | 71,58 | 1,96% | - |
| 14.04.2025 | 69,66 | 70,49 | 68,19 | 70,21 | 2,84% | - |
| 11.04.2025 | 67,49 | 68,59 | 65,31 | 68,27 | 1,36% | - |
| 10.04.2025 | 71,46 | 71,92 | 65,13 | 67,35 | -6,43% | - |
| 09.04.2025 | 66,00 | 72,35 | 64,57 | 71,98 | 7,81% | - |
| 08.04.2025 | 69,49 | 71,16 | 66,02 | 66,77 | -3,78% | 100,00 |
| 07.04.2025 | 66,24 | 71,18 | 62,93 | 69,39 | 4,52% | - |
| 04.04.2025 | 68,29 | 69,72 | 66,32 | 66,39 | -4,12% | - |
| 03.04.2025 | 73,63 | 73,63 | 68,92 | 69,24 | -6,08% | - |
| 02.04.2025 | 73,27 | 73,99 | 71,74 | 73,72 | 0,45% | - |
| 01.04.2025 | 73,02 | 74,27 | 72,47 | 73,39 | 0,05% | - |
| 31.03.2025 | 73,21 | 73,73 | 72,25 | 73,36 | 0,50% | - |
| 28.03.2025 | 74,31 | 74,43 | 72,64 | 72,99 | -1,63% | - |
| 27.03.2025 | 74,60 | 75,60 | 73,63 | 74,20 | -0,78% | - |
| 26.03.2025 | 74,47 | 75,22 | 73,69 | 74,78 | 0,54% | - |
| 25.03.2025 | 73,99 | 74,77 | 73,05 | 74,38 | 0,38% | - |
| 24.03.2025 | 72,65 | 74,75 | 72,18 | 74,10 | 2,14% | - |
| 21.03.2025 | 73,44 | 75,25 | 71,42 | 72,55 | -0,38% | 50,00 |
| 20.03.2025 | 72,81 | 73,73 | 72,25 | 72,83 | -0,18% | - |
| 19.03.2025 | 71,60 | 73,49 | 71,57 | 72,96 | 1,96% | 420,00 |
| 18.03.2025 | 73,25 | 73,81 | 71,53 | 71,56 | -2,49% | - |
| 17.03.2025 | 72,10 | 74,03 | 71,68 | 73,39 | 1,44% | - |
| 14.03.2025 | 69,53 | 72,52 | 69,01 | 72,35 | 4,09% | - |
| 13.03.2025 | 70,38 | 71,38 | 69,32 | 69,51 | -1,56% | - |
| 12.03.2025 | 70,74 | 71,40 | 69,54 | 70,61 | 0,40% | - |
| 11.03.2025 | 73,89 | 73,91 | 70,30 | 70,33 | -4,71% | - |
| 10.03.2025 | 73,29 | 76,62 | 72,21 | 73,81 | 0,81% | - |
| 07.03.2025 | 71,11 | 73,44 | 69,72 | 73,22 | 2,81% | - |
| 06.03.2025 | 72,12 | 72,58 | 71,05 | 71,22 | -1,31% | - |
| 05.03.2025 | 71,38 | 72,53 | 69,94 | 72,17 | 1,26% | - |