81,425€
0,10%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 81,20 | 81,48 | 81,20 | 81,44 | 0,12% | - |
| 15.05.2024 | 81,13 | 82,13 | 80,92 | 81,34 | 0,26% | - |
| 14.05.2024 | 82,10 | 83,04 | 80,75 | 81,13 | -1,62% | - |
| 13.05.2024 | 83,79 | 84,16 | 82,04 | 82,47 | -1,44% | - |
| 10.05.2024 | 84,71 | 85,20 | 83,40 | 83,67 | -1,18% | - |
| 09.05.2024 | 84,16 | 85,20 | 83,59 | 84,67 | 0,67% | - |
| 08.05.2024 | 85,98 | 86,48 | 83,82 | 84,11 | -2,17% | - |
| 07.05.2024 | 84,78 | 86,32 | 84,53 | 85,98 | 1,41% | - |
| 06.05.2024 | 85,54 | 85,54 | 84,06 | 84,78 | 0,08% | - |
| 03.05.2024 | 83,69 | 85,17 | 82,70 | 84,71 | 1,27% | - |
| 02.05.2024 | 85,71 | 85,71 | 83,08 | 83,65 | -2,51% | - |
| 30.04.2024 | 86,40 | 86,58 | 85,30 | 85,80 | -0,60% | - |
| 29.04.2024 | 86,44 | 87,17 | 85,75 | 86,32 | -0,66% | - |
| 26.04.2024 | 83,38 | 87,27 | 82,75 | 86,90 | 3,13% | - |
| 25.04.2024 | 86,18 | 87,47 | 82,86 | 84,26 | -2,05% | - |
| 24.04.2024 | 79,96 | 87,77 | 79,96 | 86,02 | 8,96% | 206,00 |
| 23.04.2024 | 80,08 | 81,48 | 78,86 | 78,95 | -1,47% | - |
| 22.04.2024 | 79,07 | 81,09 | 76,55 | 80,13 | 1,09% | - |
| 19.04.2024 | 79,09 | 79,95 | 78,52 | 79,27 | 0,13% | - |
| 18.04.2024 | 80,08 | 80,91 | 79,05 | 79,17 | -1,11% | - |
| 17.04.2024 | 81,26 | 82,04 | 80,04 | 80,05 | -1,80% | - |
| 16.04.2024 | 82,39 | 82,90 | 80,59 | 81,52 | -1,00% | - |
| 15.04.2024 | 84,78 | 86,19 | 81,67 | 82,34 | -2,99% | - |
| 12.04.2024 | 86,52 | 87,15 | 84,32 | 84,88 | -1,87% | - |
| 11.04.2024 | 84,39 | 87,24 | 84,06 | 86,50 | 2,42% | - |
| 10.04.2024 | 88,18 | 88,59 | 83,39 | 84,46 | -4,43% | - |
| 09.04.2024 | 86,89 | 88,40 | 86,51 | 88,38 | 1,88% | - |
| 08.04.2024 | 87,44 | 88,05 | 86,33 | 86,74 | -0,66% | - |
| 05.04.2024 | 84,81 | 88,12 | 84,30 | 87,32 | 2,42% | - |
| 04.04.2024 | 86,58 | 87,92 | 84,72 | 85,26 | -1,41% | - |
| 03.04.2024 | 86,78 | 87,00 | 85,61 | 86,48 | -0,57% | - |
| 02.04.2024 | 89,44 | 89,44 | 86,13 | 86,97 | -2,83% | - |
| 28.03.2024 | 88,75 | 90,25 | 88,75 | 89,50 | 0,56% | - |
| 27.03.2024 | 88,00 | 89,25 | 88,00 | 89,00 | 1,14% | - |
| 26.03.2024 | 88,50 | 89,25 | 87,25 | 88,00 | -0,56% | - |
| 25.03.2024 | 88,50 | 89,00 | 87,25 | 88,50 | 0,28% | - |
| 22.03.2024 | 90,25 | 90,50 | 88,25 | 88,25 | -1,94% | - |
| 21.03.2024 | 88,25 | 90,25 | 88,00 | 90,00 | 2,27% | - |
| 20.03.2024 | 86,75 | 89,25 | 86,25 | 88,00 | 1,44% | - |
| 19.03.2024 | 88,50 | 89,75 | 86,25 | 86,75 | -1,98% | - |
| 18.03.2024 | 88,00 | 92,25 | 87,25 | 88,50 | 0,85% | - |
| 15.03.2024 | 80,75 | 87,75 | 80,25 | 87,75 | 8,67% | - |
| 14.03.2024 | 80,25 | 81,25 | 79,25 | 80,75 | 0,62% | - |
| 13.03.2024 | 79,75 | 81,25 | 79,75 | 80,25 | 0,63% | - |
| 12.03.2024 | 79,75 | 80,25 | 78,75 | 79,75 | 0,63% | - |
| 11.03.2024 | 78,75 | 79,75 | 78,25 | 79,25 | 0,63% | - |
| 08.03.2024 | 78,25 | 79,25 | 77,75 | 78,75 | 1,29% | - |
| 07.03.2024 | 80,50 | 81,25 | 76,75 | 77,75 | -3,12% | - |
| 06.03.2024 | 80,50 | 80,75 | 79,25 | 80,25 | 0,31% | - |
| 05.03.2024 | 81,75 | 81,75 | 79,75 | 80,00 | -2,14% | - |
| 04.03.2024 | 81,25 | 82,25 | 80,25 | 81,75 | 0,31% | - |
| 01.03.2024 | 80,50 | 82,00 | 79,75 | 81,50 | 0,62% | - |
| 29.02.2024 | 79,50 | 81,25 | 77,75 | 81,00 | 1,57% | - |
| 28.02.2024 | 78,25 | 79,75 | 77,75 | 79,75 | 1,92% | - |
| 27.02.2024 | 77,25 | 78,75 | 77,25 | 78,25 | 0,64% | - |
| 26.02.2024 | 78,25 | 78,25 | 76,75 | 77,75 | -0,32% | - |
| 23.02.2024 | 76,25 | 78,75 | 76,25 | 78,00 | 2,30% | - |
| 22.02.2024 | 77,50 | 80,25 | 75,25 | 76,25 | -1,93% | - |
| 21.02.2024 | 70,25 | 77,75 | 66,00 | 77,75 | 10,68% | 240,00 |
| 20.02.2024 | 75,50 | 75,50 | 67,75 | 70,25 | -6,95% | - |
| 19.02.2024 | 75,75 | 75,75 | 75,50 | 75,50 | -0,33% | - |
| 16.02.2024 | 77,00 | 77,25 | 74,50 | 75,75 | -1,30% | - |
| 15.02.2024 | 76,75 | 77,75 | 76,50 | 76,75 | 0,00% | - |
| 14.02.2024 | 76,25 | 77,25 | 75,75 | 76,75 | 0,66% | - |
| 13.02.2024 | 76,75 | 77,25 | 74,75 | 76,25 | 0,66% | - |
| 12.02.2024 | 77,25 | 78,25 | 75,75 | 75,75 | -0,66% | - |
| 09.02.2024 | 75,75 | 78,25 | 74,75 | 76,25 | 0,66% | - |
| 08.02.2024 | 79,00 | 79,75 | 75,25 | 75,75 | -3,81% | - |
| 07.02.2024 | 78,00 | 79,75 | 77,75 | 78,75 | 0,96% | - |
| 06.02.2024 | 75,75 | 78,25 | 75,75 | 78,00 | 2,30% | - |
| 05.02.2024 | 77,75 | 78,25 | 74,75 | 76,25 | -1,93% | 97,00 |
| 02.02.2024 | 77,75 | 78,25 | 76,25 | 77,75 | 0,00% | - |
| 01.02.2024 | 77,25 | 78,25 | 76,25 | 77,75 | 0,65% | 440,00 |
| 31.01.2024 | 79,00 | 79,50 | 77,25 | 77,25 | -1,90% | - |
| 30.01.2024 | 79,75 | 80,25 | 77,75 | 78,75 | -1,25% | - |
| 29.01.2024 | 77,75 | 79,75 | 77,75 | 79,75 | 1,92% | - |
| 26.01.2024 | 78,25 | 79,25 | 77,75 | 78,25 | 0,64% | 20,00 |
| 25.01.2024 | 76,75 | 79,25 | 76,75 | 77,75 | 0,97% | 20,00 |
| 24.01.2024 | 77,25 | 77,75 | 76,25 | 77,00 | -0,32% | - |
| 23.01.2024 | 76,75 | 77,25 | 76,25 | 77,25 | 1,31% | - |
| 22.01.2024 | 75,25 | 77,75 | 75,25 | 76,25 | 0,66% | 500,00 |
| 19.01.2024 | 75,25 | 76,25 | 74,75 | 75,75 | 0,66% | - |
| 18.01.2024 | 75,25 | 75,75 | 74,75 | 75,25 | 0,00% | - |
| 17.01.2024 | 75,25 | 75,25 | 73,75 | 75,25 | 0,00% | - |
| 16.01.2024 | 76,25 | 76,75 | 74,75 | 75,25 | -1,31% | - |
| 15.01.2024 | 76,25 | 76,25 | 76,00 | 76,25 | 0,00% | - |
| 12.01.2024 | 74,75 | 76,25 | 74,50 | 76,25 | 2,01% | - |
| 11.01.2024 | 75,25 | 75,75 | 74,25 | 74,75 | -0,66% | - |
| 10.01.2024 | 76,25 | 76,75 | 75,25 | 75,25 | -1,95% | 40,00 |
| 09.01.2024 | 75,75 | 77,25 | 74,50 | 76,75 | 1,32% | - |
| 08.01.2024 | 74,25 | 75,75 | 73,75 | 75,75 | 2,02% | - |
| 05.01.2024 | 74,25 | 74,75 | 73,75 | 74,25 | 0,00% | - |
| 04.01.2024 | 75,75 | 76,25 | 74,25 | 74,25 | -1,98% | - |
| 03.01.2024 | 78,25 | 78,50 | 75,75 | 75,75 | -3,19% | - |
| 02.01.2024 | 79,50 | 79,75 | 76,75 | 78,25 | -1,57% | - |
| 29.12.2023 | 79,50 | 79,75 | 79,25 | 79,50 | -0,31% | - |
| 28.12.2023 | 78,75 | 79,75 | 78,25 | 79,75 | 1,27% | - |
| 27.12.2023 | 79,25 | 79,50 | 78,25 | 78,75 | -0,63% | - |
| 22.12.2023 | 79,25 | 79,75 | 78,75 | 79,25 | 0,00% | - |
| 21.12.2023 | 79,25 | 80,00 | 78,75 | 79,25 | 0,00% | - |