69,345€
0,12%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 67,70 | 67,70 | 66,00 | 67,41 | -1,53% | 794,00 |
| 15.11.2024 | 71,19 | 71,19 | 68,46 | 68,46 | -4,13% | 2.230,00 |
| 14.11.2024 | 72,45 | 72,45 | 71,41 | 71,41 | -1,19% | 107,00 |
| 13.11.2024 | 70,33 | 72,27 | 70,33 | 72,27 | 1,67% | 86,00 |
| 12.11.2024 | 71,08 | 71,08 | 71,08 | 71,08 | -1,54% | 2,00 |
| 11.11.2024 | 72,19 | 72,19 | 72,19 | 72,19 | 2,56% | 831,00 |
| 08.11.2024 | 70,39 | 70,39 | 70,39 | 70,39 | -0,37% | 30,00 |
| 07.11.2024 | 69,80 | 71,22 | 68,90 | 70,65 | -1,85% | - |
| 06.11.2024 | 71,89 | 71,98 | 71,89 | 71,98 | 5,23% | 65,00 |
| 05.11.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 3,64% | 66,00 |
| 04.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -2,40% | 1,00 |
| 01.11.2024 | 67,74 | 67,74 | 66,86 | 67,62 | 1,05% | 82,00 |
| 31.10.2024 | 67,40 | 68,26 | 66,68 | 66,92 | -0,58% | - |
| 30.10.2024 | 67,67 | 67,67 | 67,31 | 67,31 | -2,09% | 124,00 |
| 29.10.2024 | 70,00 | 70,00 | 68,75 | 68,75 | -0,05% | 73,00 |
| 28.10.2024 | 69,25 | 69,76 | 67,89 | 68,79 | 0,78% | - |
| 25.10.2024 | 68,25 | 68,25 | 68,25 | 68,25 | 0,22% | 40,00 |
| 24.10.2024 | 66,97 | 68,52 | 66,84 | 68,10 | 1,95% | 785,00 |
| 23.10.2024 | 68,80 | 68,80 | 63,60 | 66,80 | -6,17% | 3.750,00 |
| 22.10.2024 | 71,38 | 72,01 | 70,35 | 71,19 | -1,78% | - |
| 21.10.2024 | 72,32 | 72,48 | 72,32 | 72,48 | -0,72% | 126,00 |
| 18.10.2024 | 72,23 | 73,43 | 71,78 | 73,01 | 0,89% | - |
| 17.10.2024 | 71,66 | 72,36 | 71,66 | 72,36 | 2,46% | 25,00 |
| 16.10.2024 | 71,28 | 71,28 | 70,62 | 70,62 | -1,47% | 81,00 |
| 15.10.2024 | 71,65 | 71,67 | 71,65 | 71,67 | 1,96% | 14,00 |
| 14.10.2024 | 70,30 | 70,32 | 69,28 | 70,29 | 0,77% | 137,00 |
| 11.10.2024 | 68,41 | 70,32 | 68,23 | 69,75 | 1,89% | - |
| 10.10.2024 | 69,15 | 69,54 | 67,91 | 68,46 | -1,07% | - |
| 09.10.2024 | 68,40 | 69,58 | 68,21 | 69,20 | 4,52% | - |
| 08.10.2024 | 66,17 | 66,20 | 66,17 | 66,20 | -0,91% | 91,00 |
| 07.10.2024 | 67,52 | 67,59 | 66,31 | 66,81 | -1,02% | - |
| 04.10.2024 | 67,06 | 67,97 | 66,68 | 67,50 | 0,63% | - |
| 03.10.2024 | 68,00 | 68,02 | 67,03 | 67,08 | -0,39% | - |
| 02.10.2024 | 67,80 | 67,80 | 67,34 | 67,34 | -0,97% | 221,00 |
| 01.10.2024 | 68,21 | 69,50 | 68,00 | 68,00 | 0,86% | 1.133,00 |
| 30.09.2024 | 67,42 | 67,42 | 67,42 | 67,42 | 0,32% | 30,00 |
| 27.09.2024 | 67,00 | 68,21 | 66,87 | 67,21 | 0,34% | - |
| 26.09.2024 | 66,98 | 66,98 | 66,98 | 66,98 | 1,16% | 72,00 |
| 25.09.2024 | 67,98 | 68,33 | 66,21 | 66,21 | -3,08% | - |
| 24.09.2024 | 69,59 | 69,71 | 68,30 | 68,32 | -1,26% | - |
| 23.09.2024 | 69,19 | 69,19 | 69,19 | 69,19 | -1,80% | 31,00 |
| 20.09.2024 | 70,46 | 70,46 | 70,46 | 70,46 | -0,35% | 50,00 |
| 19.09.2024 | 70,20 | 70,71 | 70,20 | 70,71 | 2,18% | 132,00 |
| 18.09.2024 | 68,19 | 69,34 | 66,45 | 69,20 | -0,53% | - |
| 17.09.2024 | 69,57 | 69,57 | 69,57 | 69,57 | -2,30% | 1,00 |
| 16.09.2024 | 71,46 | 71,46 | 71,21 | 71,21 | -0,13% | 10,00 |
| 13.09.2024 | 70,70 | 71,30 | 70,70 | 71,30 | 1,25% | 45,00 |
| 12.09.2024 | 72,43 | 72,55 | 69,66 | 70,42 | -2,67% | - |
| 11.09.2024 | 71,39 | 72,37 | 69,95 | 72,36 | 2,40% | - |
| 10.09.2024 | 70,66 | 70,66 | 70,66 | 70,66 | 1,10% | 15,00 |
| 09.09.2024 | 69,89 | 69,89 | 69,89 | 69,89 | -0,65% | 30,00 |
| 06.09.2024 | 70,35 | 70,35 | 70,35 | 70,35 | 1,10% | 44,00 |
| 05.09.2024 | 69,64 | 70,02 | 68,63 | 69,59 | -0,27% | - |
| 04.09.2024 | 68,41 | 69,78 | 68,24 | 69,78 | 1,48% | - |
| 03.09.2024 | 69,81 | 70,08 | 68,26 | 68,76 | -2,08% | - |
| 02.09.2024 | 70,22 | 70,22 | 70,22 | 70,22 | 0,75% | 1,00 |
| 30.08.2024 | 69,70 | 69,70 | 69,70 | 69,70 | 0,01% | 30,00 |
| 29.08.2024 | 68,91 | 70,44 | 68,89 | 69,70 | -0,04% | - |
| 28.08.2024 | 69,72 | 69,72 | 69,72 | 69,72 | 1,04% | 21,00 |
| 27.08.2024 | 69,71 | 69,80 | 68,48 | 69,00 | -1,88% | - |
| 26.08.2024 | 68,38 | 70,32 | 68,38 | 70,32 | 1,47% | 53,00 |
| 23.08.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 1,99% | 150,00 |
| 22.08.2024 | 67,84 | 68,45 | 67,44 | 67,95 | 0,24% | - |
| 21.08.2024 | 67,37 | 67,92 | 67,15 | 67,79 | 0,76% | - |
| 20.08.2024 | 67,64 | 67,96 | 66,92 | 67,28 | 1,12% | - |
| 19.08.2024 | 66,53 | 66,53 | 66,53 | 66,53 | -0,92% | 1,00 |
| 16.08.2024 | 68,00 | 68,22 | 66,73 | 67,15 | -0,76% | - |
| 15.08.2024 | 67,49 | 67,66 | 67,49 | 67,66 | 0,62% | 15,00 |
| 14.08.2024 | 67,24 | 67,24 | 67,24 | 67,24 | 1,01% | 300,00 |
| 13.08.2024 | 65,97 | 66,97 | 65,57 | 66,57 | 1,12% | - |
| 12.08.2024 | 67,67 | 67,90 | 65,60 | 65,84 | -3,18% | - |
| 09.08.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,44% | 8,00 |
| 08.08.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -1,03% | 5,00 |
| 07.08.2024 | 68,41 | 69,30 | 68,41 | 69,01 | 2,65% | 82,00 |
| 06.08.2024 | 67,23 | 67,23 | 67,23 | 67,23 | -1,98% | 23,00 |
| 05.08.2024 | 67,71 | 70,20 | 66,81 | 68,59 | -0,52% | 675,00 |
| 02.08.2024 | 68,95 | 68,95 | 68,95 | 68,95 | -5,12% | 5,00 |
| 01.08.2024 | 72,67 | 72,67 | 72,67 | 72,67 | -1,13% | 1,00 |
| 31.07.2024 | 73,02 | 73,50 | 73,02 | 73,50 | 2,25% | 154,00 |
| 30.07.2024 | 72,69 | 72,69 | 71,88 | 71,88 | -2,68% | 69,00 |
| 29.07.2024 | 73,09 | 73,86 | 73,09 | 73,86 | 1,96% | 28,00 |
| 26.07.2024 | 72,44 | 72,44 | 72,44 | 72,44 | 2,17% | 7,00 |
| 25.07.2024 | 70,85 | 70,93 | 70,85 | 70,90 | 0,52% | 187,00 |
| 24.07.2024 | 68,50 | 75,23 | 67,29 | 70,54 | 1,04% | - |
| 23.07.2024 | 69,81 | 69,81 | 69,81 | 69,81 | 0,74% | 101,00 |
| 22.07.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 2,44% | 20,00 |
| 19.07.2024 | 69,55 | 69,55 | 67,65 | 67,65 | -2,08% | 74,00 |
| 18.07.2024 | 69,54 | 70,28 | 68,72 | 69,09 | -2,34% | - |
| 17.07.2024 | 69,86 | 70,74 | 69,86 | 70,74 | 0,27% | 140,00 |
| 16.07.2024 | 69,88 | 70,60 | 69,42 | 70,55 | 1,85% | - |
| 15.07.2024 | 70,28 | 70,28 | 69,27 | 69,27 | -1,44% | 7,00 |
| 12.07.2024 | 68,78 | 70,28 | 68,78 | 70,28 | 1,75% | 70,00 |
| 11.07.2024 | 66,53 | 69,23 | 66,53 | 69,07 | 5,40% | 99,00 |
| 10.07.2024 | 66,00 | 66,00 | 65,53 | 65,53 | -2,05% | 104,00 |
| 09.07.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -0,39% | 21,00 |
| 08.07.2024 | 68,01 | 68,01 | 67,16 | 67,16 | -0,75% | 203,00 |
| 05.07.2024 | 67,67 | 67,67 | 67,67 | 67,67 | -0,38% | 54,00 |
| 04.07.2024 | 67,93 | 67,93 | 67,93 | 67,93 | -0,85% | 100,00 |
| 03.07.2024 | 68,51 | 68,51 | 68,51 | 68,51 | 0,50% | 100,00 |
| 02.07.2024 | 68,17 | 68,17 | 68,17 | 68,17 | -2,01% | 1,00 |