26,490€
0,53%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 26,45 | 27,00 | 26,38 | 26,41 | 0,23% | 2,00 |
| 08.10.2026 | 24,65 | 26,42 | 24,43 | 26,35 | 6,66% | 250,00 |
| 07.10.2026 | 24,57 | 24,86 | 24,29 | 24,71 | 0,35% | - |
| 06.10.2026 | 24,64 | 25,03 | 24,44 | 24,62 | 0,67% | - |
| 05.10.2026 | 24,33 | 24,62 | 24,26 | 24,46 | 0,97% | - |
| 02.10.2026 | 24,66 | 24,88 | 24,15 | 24,22 | -1,97% | 45,00 |
| 01.10.2026 | 23,93 | 24,95 | 23,93 | 24,71 | 2,50% | - |
| 30.09.2026 | 23,89 | 24,17 | 23,65 | 24,11 | 1,90% | - |
| 29.09.2026 | 23,65 | 23,97 | 23,39 | 23,66 | -0,55% | 3,00 |
| 28.09.2026 | 24,66 | 24,86 | 23,63 | 23,79 | -4,14% | 519,00 |
| 25.09.2026 | 24,43 | 25,10 | 24,21 | 24,81 | 1,41% | 1,00 |
| 24.09.2026 | 24,82 | 25,09 | 24,00 | 24,47 | -0,55% | - |
| 23.09.2026 | 25,13 | 25,26 | 24,54 | 24,60 | -2,84% | - |
| 22.09.2026 | 25,30 | 25,79 | 24,73 | 25,32 | 0,02% | - |
| 21.09.2026 | 25,47 | 25,81 | 25,16 | 25,32 | -0,43% | 1,00 |
| 18.09.2026 | 25,75 | 26,10 | 25,26 | 25,43 | -1,13% | - |
| 17.09.2026 | 26,62 | 26,76 | 25,65 | 25,72 | -2,79% | 1,00 |
| 16.09.2026 | 27,53 | 27,53 | 26,46 | 26,46 | -3,55% | 19,00 |
| 15.09.2026 | 27,30 | 27,52 | 26,58 | 27,43 | 1,86% | 212,00 |
| 14.09.2026 | 26,26 | 27,56 | 26,26 | 26,93 | 2,38% | 112,00 |
| 11.09.2026 | 25,90 | 26,32 | 25,41 | 26,31 | 3,27% | 10,00 |
| 10.09.2026 | 25,43 | 25,94 | 24,84 | 25,47 | 0,12% | 25,00 |
| 09.09.2026 | 26,08 | 26,16 | 25,22 | 25,44 | -2,74% | - |
| 08.09.2026 | 26,67 | 26,75 | 25,50 | 26,16 | -1,81% | 19,00 |
| 07.09.2026 | 26,62 | 26,96 | 26,48 | 26,64 | -0,46% | - |
| 04.09.2026 | 27,54 | 27,54 | 26,10 | 26,77 | -3,03% | 1,00 |
| 03.09.2026 | 26,95 | 28,19 | 26,91 | 27,60 | 0,75% | - |
| 02.09.2026 | 27,59 | 28,14 | 27,18 | 27,40 | -1,77% | 3,00 |
| 01.09.2026 | 27,70 | 28,00 | 27,07 | 27,89 | 0,51% | - |
| 31.08.2026 | 27,81 | 28,05 | 27,41 | 27,75 | -1,20% | 100,00 |
| 28.08.2026 | 26,99 | 28,14 | 26,90 | 28,09 | 3,93% | - |
| 27.08.2026 | 27,58 | 27,89 | 26,92 | 27,03 | -1,65% | - |
| 26.08.2026 | 28,10 | 28,34 | 27,24 | 27,48 | -2,36% | 4,00 |
| 25.08.2026 | 28,16 | 28,71 | 27,67 | 28,14 | 0,59% | - |
| 24.08.2026 | 27,62 | 28,19 | 27,62 | 27,98 | 1,25% | 540,00 |
| 21.08.2026 | 27,75 | 28,49 | 27,39 | 27,63 | -0,67% | 476,00 |
| 20.08.2026 | 28,89 | 29,06 | 27,15 | 27,82 | -3,46% | - |
| 19.08.2026 | 27,41 | 29,01 | 26,69 | 28,82 | 4,63% | - |
| 18.08.2026 | 27,07 | 27,89 | 27,07 | 27,54 | 2,08% | - |
| 17.08.2026 | 27,99 | 28,09 | 26,74 | 26,98 | -4,06% | - |
| 14.08.2026 | 28,67 | 28,89 | 27,52 | 28,12 | -0,33% | 17,00 |
| 13.08.2026 | 26,49 | 28,40 | 26,46 | 28,22 | 7,34% | - |
| 12.08.2026 | 26,96 | 27,07 | 26,23 | 26,29 | -3,31% | 270,00 |
| 11.08.2026 | 27,27 | 27,53 | 26,55 | 27,19 | 0,33% | - |
| 10.08.2026 | 26,16 | 27,10 | 26,05 | 27,10 | 3,04% | - |
| 07.08.2026 | 25,67 | 27,41 | 25,60 | 26,30 | 2,33% | - |
| 06.08.2026 | 26,22 | 26,26 | 25,38 | 25,70 | -2,06% | 201,00 |
| 05.08.2026 | 25,90 | 26,60 | 25,60 | 26,24 | 2,18% | - |
| 04.08.2026 | 26,11 | 26,30 | 25,43 | 25,68 | -1,89% | - |
| 03.08.2026 | 25,03 | 26,22 | 25,01 | 26,17 | 5,52% | 125,00 |
| 31.07.2026 | 25,20 | 25,79 | 24,66 | 24,80 | -2,92% | - |
| 30.07.2026 | 26,35 | 26,35 | 24,41 | 25,55 | -1,93% | 3,00 |
| 29.07.2026 | 23,41 | 26,59 | 22,13 | 26,05 | -2,39% | 130,00 |
| 28.07.2026 | 25,66 | 27,51 | 25,66 | 26,69 | 3,80% | 1,00 |
| 27.07.2026 | 24,27 | 26,31 | 24,18 | 25,71 | 5,62% | 2,00 |
| 24.07.2026 | 23,80 | 24,67 | 23,68 | 24,34 | 2,16% | - |
| 23.07.2026 | 24,36 | 24,54 | 23,53 | 23,83 | -1,83% | 2,00 |
| 22.07.2026 | 24,98 | 25,28 | 24,07 | 24,27 | -2,73% | 50,00 |
| 21.07.2026 | 26,08 | 26,22 | 24,84 | 24,95 | -3,52% | - |
| 20.07.2026 | 27,10 | 27,10 | 25,29 | 25,86 | -0,21% | - |
| 17.07.2026 | 26,35 | 27,12 | 25,90 | 25,92 | -2,78% | - |
| 16.07.2026 | 24,88 | 26,68 | 24,85 | 26,66 | 7,91% | - |
| 15.07.2026 | 24,74 | 25,57 | 24,18 | 24,70 | 2,62% | - |
| 14.07.2026 | 25,06 | 25,20 | 23,30 | 24,07 | -3,82% | 78,00 |
| 13.07.2026 | 24,90 | 25,69 | 24,72 | 25,03 | 0,68% | 114,00 |
| 10.07.2026 | 25,54 | 26,30 | 24,59 | 24,86 | -2,09% | 755,00 |
| 09.07.2026 | 25,82 | 26,01 | 24,90 | 25,39 | -0,36% | 1,00 |
| 08.07.2026 | 26,17 | 26,33 | 25,46 | 25,48 | -1,58% | - |
| 07.07.2026 | 25,22 | 26,33 | 25,08 | 25,89 | 2,51% | 30,00 |
| 06.07.2026 | 26,47 | 26,50 | 25,00 | 25,26 | -2,94% | 3,00 |
| 03.07.2026 | 26,24 | 26,27 | 25,99 | 26,02 | -0,91% | - |
| 02.07.2026 | 25,80 | 26,60 | 25,53 | 26,26 | -0,03% | - |
| 01.07.2026 | 24,79 | 26,36 | 24,72 | 26,27 | 5,27% | 3,00 |
| 30.06.2026 | 25,66 | 26,05 | 24,66 | 24,95 | -2,54% | 552,00 |
| 29.06.2026 | 26,58 | 26,92 | 25,60 | 25,60 | -2,86% | - |
| 26.06.2026 | 25,21 | 26,77 | 24,97 | 26,36 | 4,37% | 3,00 |
| 25.06.2026 | 26,25 | 26,38 | 25,10 | 25,25 | -4,96% | - |
| 24.06.2026 | 26,59 | 27,09 | 26,41 | 26,57 | -0,39% | - |
| 23.06.2026 | 25,79 | 26,88 | 25,41 | 26,68 | 4,46% | 1,00 |
| 22.06.2026 | 26,29 | 27,08 | 25,47 | 25,54 | -3,06% | 1,00 |
| 19.06.2026 | 26,23 | 26,38 | 26,23 | 26,34 | 0,92% | 40,00 |
| 18.06.2026 | 26,47 | 27,20 | 25,73 | 26,10 | -1,49% | 20,00 |
| 17.06.2026 | 27,55 | 28,08 | 26,48 | 26,50 | -3,99% | 16,00 |
| 16.06.2026 | 27,67 | 28,21 | 27,32 | 27,60 | -0,32% | - |
| 15.06.2026 | 28,39 | 29,28 | 27,54 | 27,69 | -2,71% | 7,00 |
| 12.06.2026 | 28,30 | 28,67 | 27,33 | 28,46 | -0,08% | 132,00 |
| 11.06.2026 | 29,67 | 29,81 | 28,13 | 28,48 | -3,72% | 70,00 |
| 10.06.2026 | 29,55 | 30,09 | 28,69 | 29,58 | 0,56% | 259,00 |
| 09.06.2026 | 28,95 | 29,56 | 28,46 | 29,42 | 1,50% | - |
| 08.06.2026 | 29,31 | 29,60 | 28,34 | 28,98 | -0,09% | - |
| 05.06.2026 | 28,99 | 29,58 | 28,66 | 29,01 | 1,33% | 275,00 |
| 04.06.2026 | 28,80 | 29,91 | 28,52 | 28,63 | 0,60% | - |
| 03.06.2026 | 28,87 | 29,14 | 27,63 | 28,46 | -0,94% | - |
| 02.06.2026 | 29,09 | 29,23 | 27,24 | 28,73 | -0,74% | 212,00 |
| 01.06.2026 | 27,88 | 28,94 | 27,57 | 28,94 | 3,11% | - |
| 29.05.2026 | 27,68 | 28,24 | 27,37 | 28,07 | 1,64% | 1,00 |
| 28.05.2026 | 27,80 | 28,28 | 27,60 | 27,62 | -0,81% | - |
| 27.05.2026 | 28,04 | 28,73 | 27,71 | 27,84 | -2,72% | - |
| 26.05.2026 | 29,55 | 29,55 | 28,21 | 28,62 | -2,80% | - |
| 25.05.2026 | 29,27 | 29,45 | 29,27 | 29,44 | 0,62% | 15,00 |