73,240€
-1,85%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 74,59 | 75,40 | 73,11 | 73,46 | -1,56% | 12,00 |
| 20.02.2025 | 76,27 | 76,68 | 74,24 | 74,62 | -1,81% | - |
| 19.02.2025 | 68,45 | 76,17 | 68,45 | 76,00 | 5,18% | - |
| 18.02.2025 | 70,85 | 72,32 | 70,72 | 72,26 | 1,99% | 25,00 |
| 17.02.2025 | 70,72 | 70,90 | 70,61 | 70,85 | 0,40% | - |
| 14.02.2025 | 69,85 | 70,91 | 69,64 | 70,57 | 0,42% | - |
| 13.02.2025 | 71,19 | 71,19 | 69,77 | 70,27 | -0,41% | - |
| 12.02.2025 | 73,36 | 73,50 | 70,46 | 70,56 | -3,74% | - |
| 11.02.2025 | 74,72 | 74,72 | 72,64 | 73,30 | -1,80% | - |
| 10.02.2025 | 74,75 | 75,43 | 74,29 | 74,64 | -0,21% | - |
| 07.02.2025 | 75,75 | 75,75 | 74,59 | 74,80 | -0,55% | - |
| 06.02.2025 | 75,01 | 75,48 | 74,43 | 75,21 | 0,66% | - |
| 05.02.2025 | 74,59 | 74,85 | 72,73 | 74,72 | 0,21% | - |
| 04.02.2025 | 74,61 | 75,25 | 73,42 | 74,57 | -0,10% | - |
| 03.02.2025 | 73,28 | 75,52 | 73,28 | 74,64 | 1,06% | - |
| 31.01.2025 | 73,64 | 74,50 | 73,35 | 73,86 | 0,44% | - |
| 30.01.2025 | 72,60 | 74,31 | 72,60 | 73,54 | 1,15% | - |
| 29.01.2025 | 72,95 | 73,78 | 72,47 | 72,70 | -0,39% | - |
| 28.01.2025 | 72,92 | 74,33 | 72,55 | 72,99 | 0,27% | - |
| 27.01.2025 | 70,68 | 72,81 | 69,44 | 72,79 | 2,93% | - |
| 24.01.2025 | 71,92 | 71,92 | 70,10 | 70,72 | -0,79% | - |
| 23.01.2025 | 70,71 | 71,83 | 70,35 | 71,29 | 0,28% | - |
| 22.01.2025 | 70,66 | 72,02 | 70,36 | 71,09 | -0,15% | - |
| 21.01.2025 | 71,16 | 71,94 | 71,02 | 71,20 | 0,04% | - |
| 20.01.2025 | 71,69 | 71,74 | 71,10 | 71,17 | -0,93% | - |
| 17.01.2025 | 71,87 | 73,25 | 70,80 | 71,83 | 0,74% | - |
| 16.01.2025 | 71,16 | 72,05 | 69,96 | 71,30 | 0,23% | - |
| 15.01.2025 | 67,54 | 72,22 | 67,54 | 71,14 | 5,45% | - |
| 14.01.2025 | 67,19 | 68,24 | 66,54 | 67,46 | -0,51% | - |
| 13.01.2025 | 68,81 | 68,81 | 67,38 | 67,81 | -0,70% | - |
| 10.01.2025 | 69,16 | 69,55 | 67,76 | 68,29 | -1,27% | - |
| 09.01.2025 | 69,36 | 69,51 | 69,02 | 69,17 | 0,04% | - |
| 08.01.2025 | 68,04 | 69,44 | 68,04 | 69,14 | 1,74% | - |
| 07.01.2025 | 67,92 | 69,46 | 67,68 | 67,96 | -0,84% | - |
| 06.01.2025 | 70,24 | 70,33 | 68,49 | 68,53 | -2,24% | - |
| 03.01.2025 | 68,99 | 70,25 | 68,42 | 70,10 | 1,53% | - |
| 02.01.2025 | 69,08 | 70,91 | 68,75 | 69,05 | 0,73% | - |
| 30.12.2024 | 69,73 | 69,73 | 68,48 | 68,55 | -0,77% | - |
| 27.12.2024 | 69,90 | 70,68 | 68,81 | 69,08 | -1,27% | - |
| 23.12.2024 | 68,01 | 70,01 | 67,74 | 69,97 | 2,87% | - |
| 20.12.2024 | 67,40 | 68,87 | 66,44 | 68,02 | 0,93% | - |
| 19.12.2024 | 68,37 | 69,23 | 67,04 | 67,39 | -1,49% | - |
| 18.12.2024 | 69,59 | 70,87 | 68,17 | 68,41 | -1,70% | - |
| 17.12.2024 | 71,56 | 71,71 | 69,32 | 69,59 | -2,74% | - |
| 16.12.2024 | 71,46 | 73,26 | 70,98 | 71,55 | 0,00% | - |
| 13.12.2024 | 74,11 | 74,93 | 70,34 | 71,55 | -3,46% | - |
| 12.12.2024 | 73,91 | 75,01 | 73,29 | 74,12 | 0,24% | - |
| 11.12.2024 | 72,60 | 74,35 | 72,23 | 73,94 | 1,99% | - |
| 10.12.2024 | 73,90 | 74,73 | 72,45 | 72,50 | -1,89% | - |
| 09.12.2024 | 73,18 | 74,76 | 72,89 | 73,90 | 1,71% | - |
| 06.12.2024 | 72,76 | 74,14 | 72,53 | 72,66 | -0,16% | - |
| 05.12.2024 | 75,16 | 75,87 | 70,36 | 72,78 | -3,17% | - |
| 04.12.2024 | 76,26 | 76,85 | 75,12 | 75,16 | -1,34% | - |
| 03.12.2024 | 76,26 | 76,77 | 75,26 | 76,18 | -0,01% | - |
| 02.12.2024 | 76,89 | 77,72 | 76,14 | 76,19 | -1,03% | - |
| 29.11.2024 | 77,86 | 78,55 | 76,28 | 76,98 | -1,13% | - |
| 28.11.2024 | 77,56 | 77,92 | 77,56 | 77,86 | 0,38% | - |
| 27.11.2024 | 76,19 | 77,79 | 75,65 | 77,57 | 1,71% | - |
| 26.11.2024 | 77,45 | 77,45 | 75,71 | 76,26 | -0,38% | - |
| 25.11.2024 | 76,63 | 77,92 | 75,98 | 76,55 | -0,09% | - |
| 22.11.2024 | 72,95 | 77,39 | 72,95 | 76,62 | 4,29% | - |
| 21.11.2024 | 72,32 | 73,65 | 71,08 | 73,47 | 1,67% | - |
| 20.11.2024 | 67,73 | 73,06 | 67,73 | 72,26 | 6,69% | - |
| 19.11.2024 | 69,21 | 69,53 | 67,72 | 67,73 | -2,29% | - |
| 18.11.2024 | 67,62 | 69,37 | 66,50 | 69,32 | 2,42% | - |
| 15.11.2024 | 71,27 | 71,27 | 67,50 | 67,68 | -5,04% | - |
| 14.11.2024 | 71,40 | 72,25 | 70,98 | 71,27 | -0,19% | - |
| 13.11.2024 | 70,74 | 72,23 | 70,63 | 71,41 | 0,93% | - |
| 12.11.2024 | 71,20 | 71,75 | 70,73 | 70,75 | -0,69% | - |
| 11.11.2024 | 72,20 | 73,49 | 71,19 | 71,24 | -1,32% | - |
| 08.11.2024 | 70,64 | 72,58 | 70,64 | 72,19 | 2,15% | - |
| 07.11.2024 | 69,14 | 71,22 | 68,90 | 70,67 | 2,21% | - |
| 06.11.2024 | 70,04 | 72,81 | 69,11 | 69,15 | -0,42% | - |
| 05.11.2024 | 68,62 | 69,52 | 67,16 | 69,44 | 2,15% | - |
| 04.11.2024 | 66,77 | 68,26 | 66,31 | 67,98 | 1,81% | - |
| 01.11.2024 | 67,40 | 67,95 | 66,40 | 66,77 | -0,94% | - |
| 31.10.2024 | 67,34 | 68,29 | 66,56 | 67,41 | 0,10% | - |
| 30.10.2024 | 67,71 | 68,48 | 67,27 | 67,34 | -0,53% | - |
| 29.10.2024 | 70,10 | 70,14 | 67,70 | 67,70 | -3,03% | - |
| 28.10.2024 | 68,99 | 69,89 | 67,88 | 69,82 | 1,18% | - |
| 25.10.2024 | 68,25 | 69,78 | 68,25 | 69,00 | 0,68% | - |
| 24.10.2024 | 67,50 | 69,26 | 66,32 | 68,54 | 1,56% | 117,00 |
| 23.10.2024 | 67,60 | 69,42 | 63,35 | 67,48 | -0,86% | 224,00 |
| 22.10.2024 | 71,48 | 71,95 | 66,73 | 68,07 | -4,82% | - |
| 21.10.2024 | 72,95 | 73,13 | 71,17 | 71,52 | -2,05% | - |
| 18.10.2024 | 71,64 | 73,43 | 71,64 | 73,01 | 1,91% | - |
| 17.10.2024 | 71,69 | 72,54 | 71,00 | 71,65 | -0,06% | - |
| 16.10.2024 | 71,82 | 72,35 | 70,15 | 71,69 | -0,12% | - |
| 15.10.2024 | 70,90 | 72,30 | 70,55 | 71,77 | 1,23% | - |
| 14.10.2024 | 70,12 | 70,95 | 69,52 | 70,90 | 1,13% | - |
| 11.10.2024 | 68,42 | 70,34 | 68,24 | 70,11 | 2,36% | 80,00 |
| 10.10.2024 | 69,20 | 69,54 | 67,90 | 68,49 | -1,01% | - |
| 09.10.2024 | 68,44 | 69,59 | 67,60 | 69,19 | 0,93% | - |
| 08.10.2024 | 66,79 | 69,94 | 66,57 | 68,55 | 2,68% | - |
| 07.10.2024 | 67,02 | 67,59 | 66,34 | 66,76 | -0,40% | - |
| 04.10.2024 | 67,00 | 67,94 | 66,68 | 67,03 | -0,02% | - |
| 03.10.2024 | 68,01 | 68,12 | 67,01 | 67,04 | -1,44% | - |
| 02.10.2024 | 67,45 | 68,08 | 66,72 | 68,02 | 0,83% | - |
| 01.10.2024 | 67,75 | 69,00 | 66,54 | 67,46 | -0,46% | - |
| 30.09.2024 | 67,15 | 67,95 | 66,71 | 67,77 | 0,73% | - |