69,335€
0,02%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 69,21 | 69,47 | 69,21 | 69,36 | 0,05% | - |
| 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% | - |
| 27.09.2024 | 66,87 | 68,20 | 66,76 | 67,28 | 0,55% | - |
| 26.09.2024 | 65,78 | 67,65 | 65,78 | 66,91 | 1,71% | - |
| 25.09.2024 | 68,30 | 68,32 | 65,79 | 65,79 | -3,74% | - |
| 24.09.2024 | 69,63 | 69,70 | 68,28 | 68,34 | -1,85% | - |
| 23.09.2024 | 69,24 | 70,19 | 69,24 | 69,63 | 0,43% | - |
| 20.09.2024 | 71,04 | 71,12 | 68,76 | 69,33 | -2,27% | - |
| 19.09.2024 | 69,11 | 72,04 | 69,07 | 70,94 | 2,50% | - |
| 18.09.2024 | 68,40 | 69,33 | 66,45 | 69,21 | 1,18% | - |
| 17.09.2024 | 69,97 | 70,76 | 68,07 | 68,40 | -2,37% | - |
| 16.09.2024 | 71,01 | 72,16 | 69,95 | 70,06 | -1,66% | - |
| 13.09.2024 | 70,34 | 71,46 | 69,73 | 71,24 | 1,14% | - |
| 12.09.2024 | 73,07 | 73,07 | 69,66 | 70,44 | -3,59% | - |
| 11.09.2024 | 71,87 | 73,11 | 69,95 | 73,06 | 1,66% | - |
| 10.09.2024 | 72,10 | 72,29 | 70,43 | 71,87 | -0,32% | - |
| 09.09.2024 | 68,62 | 72,40 | 68,62 | 72,10 | 3,19% | - |
| 06.09.2024 | 69,63 | 71,50 | 69,10 | 69,87 | 0,42% | - |
| 05.09.2024 | 69,66 | 70,00 | 68,63 | 69,58 | -0,27% | - |
| 04.09.2024 | 68,76 | 69,80 | 68,24 | 69,77 | 1,56% | - |
| 03.09.2024 | 69,96 | 70,08 | 68,26 | 68,70 | -1,80% | - |
| 02.09.2024 | 69,89 | 69,96 | 69,66 | 69,96 | 0,09% | - |
| 30.08.2024 | 69,61 | 70,52 | 69,27 | 69,90 | 0,36% | - |
| 29.08.2024 | 68,82 | 70,44 | 68,72 | 69,65 | 1,26% | - |
| 28.08.2024 | 69,02 | 69,50 | 68,33 | 68,78 | -0,35% | - |
| 27.08.2024 | 69,75 | 69,80 | 68,48 | 69,03 | -1,01% | - |
| 26.08.2024 | 68,68 | 70,39 | 68,51 | 69,73 | 1,53% | - |
| 23.08.2024 | 67,99 | 70,04 | 67,99 | 68,68 | 1,10% | - |
| 22.08.2024 | 67,82 | 68,45 | 67,49 | 67,93 | 0,19% | - |
| 21.08.2024 | 67,25 | 67,92 | 67,15 | 67,80 | 0,80% | - |
| 20.08.2024 | 67,58 | 67,96 | 66,92 | 67,26 | -0,41% | - |
| 19.08.2024 | 66,89 | 67,60 | 66,67 | 67,54 | 1,46% | - |
| 16.08.2024 | 67,81 | 68,22 | 66,56 | 66,57 | -2,05% | - |
| 15.08.2024 | 66,78 | 68,13 | 66,76 | 67,96 | 1,62% | - |
| 14.08.2024 | 66,56 | 67,22 | 65,78 | 66,87 | 0,45% | - |
| 13.08.2024 | 65,89 | 66,96 | 65,61 | 66,57 | 1,12% | - |
| 12.08.2024 | 67,68 | 67,87 | 65,60 | 65,83 | -2,76% | - |
| 09.08.2024 | 67,91 | 68,14 | 66,80 | 67,70 | -0,32% | - |
| 08.08.2024 | 67,70 | 68,78 | 67,28 | 67,92 | 0,35% | - |
| 07.08.2024 | 66,58 | 69,76 | 66,58 | 67,68 | 1,65% | - |
| 06.08.2024 | 66,39 | 68,59 | 66,36 | 66,58 | 0,27% | 34,00 |
| 05.08.2024 | 68,99 | 70,18 | 63,94 | 66,40 | -3,66% | 30,00 |
| 02.08.2024 | 71,48 | 71,48 | 68,50 | 68,92 | -3,53% | - |
| 01.08.2024 | 72,27 | 72,77 | 70,53 | 71,44 | -0,86% | - |
| 31.07.2024 | 73,04 | 74,01 | 71,87 | 72,06 | -1,34% | - |
| 30.07.2024 | 72,45 | 73,36 | 71,89 | 73,04 | 0,34% | - |
| 29.07.2024 | 72,32 | 73,89 | 72,11 | 72,79 | 0,72% | - |
| 26.07.2024 | 71,94 | 73,00 | 71,59 | 72,27 | 0,68% | - |
| 25.07.2024 | 70,44 | 72,70 | 69,32 | 71,78 | 1,89% | - |
| 24.07.2024 | 65,88 | 75,23 | 65,88 | 70,45 | 6,57% | - |
| 23.07.2024 | 69,33 | 70,04 | 62,68 | 66,11 | -4,61% | 14,00 |
| 22.07.2024 | 68,36 | 69,63 | 67,97 | 69,30 | 1,43% | - |
| 19.07.2024 | 69,09 | 69,40 | 67,66 | 68,32 | -1,10% | - |
| 18.07.2024 | 69,65 | 70,26 | 68,72 | 69,08 | -0,43% | - |
| 17.07.2024 | 70,63 | 70,87 | 69,22 | 69,38 | -1,71% | - |
| 16.07.2024 | 70,93 | 70,93 | 69,41 | 70,59 | 1,18% | - |
| 15.07.2024 | 69,40 | 70,40 | 68,59 | 69,77 | 0,48% | - |
| 12.07.2024 | 69,20 | 70,33 | 68,53 | 69,44 | 0,53% | - |
| 11.07.2024 | 66,30 | 69,67 | 66,03 | 69,07 | 4,13% | - |
| 10.07.2024 | 66,20 | 66,66 | 65,49 | 66,33 | 0,20% | - |
| 09.07.2024 | 67,11 | 67,63 | 66,17 | 66,20 | -1,30% | - |
| 08.07.2024 | 67,43 | 68,25 | 66,97 | 67,07 | -0,61% | - |
| 05.07.2024 | 68,14 | 68,41 | 67,21 | 67,48 | -0,97% | - |
| 04.07.2024 | 68,44 | 68,48 | 68,14 | 68,14 | -0,36% | - |
| 03.07.2024 | 69,07 | 69,46 | 68,13 | 68,39 | -0,96% | - |