34,700€
-2,97%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 35,89 | 35,91 | 35,66 | 35,70 | -0,17% | - |
| 26.03.2026 | 35,70 | 36,94 | 35,29 | 35,76 | 0,63% | - |
| 25.03.2026 | 36,47 | 36,47 | 35,54 | 35,54 | 0,74% | 66,00 |
| 24.03.2026 | 37,26 | 37,26 | 35,28 | 35,28 | -4,65% | 135,00 |
| 23.03.2026 | 36,55 | 37,00 | 36,55 | 37,00 | 0,09% | 170,00 |
| 20.03.2026 | 36,77 | 36,97 | 36,77 | 36,97 | 0,85% | 29,00 |
| 19.03.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -2,60% | 2,00 |
| 18.03.2026 | 38,56 | 38,64 | 37,09 | 37,63 | -2,65% | - |
| 17.03.2026 | 37,61 | 38,66 | 37,61 | 38,66 | 0,34% | 549,00 |
| 16.03.2026 | 38,53 | 38,53 | 38,53 | 38,53 | 0,51% | 7,00 |
| 13.03.2026 | 38,06 | 38,36 | 37,63 | 38,33 | -2,34% | 523,00 |
| 12.03.2026 | 39,39 | 39,46 | 39,25 | 39,25 | -0,37% | 80,00 |
| 11.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,87% | 15,00 |
| 10.03.2026 | 39,74 | 39,74 | 39,74 | 39,74 | -4,25% | 31,00 |
| 09.03.2026 | 41,61 | 42,05 | 41,51 | 41,51 | -0,38% | 467,00 |
| 06.03.2026 | 42,40 | 42,42 | 41,67 | 41,67 | 1,55% | 81,00 |
| 05.03.2026 | 41,03 | 41,03 | 41,03 | 41,03 | -0,70% | 30,00 |
| 04.03.2026 | 41,32 | 41,32 | 41,32 | 41,32 | 2,37% | 516,00 |
| 03.03.2026 | 38,80 | 40,55 | 38,45 | 40,37 | 4,26% | 1.262,00 |
| 02.03.2026 | 37,84 | 38,72 | 37,13 | 38,72 | 3,46% | 654,00 |
| 27.02.2026 | 38,24 | 38,24 | 37,42 | 37,42 | -1,91% | 116,00 |
| 26.02.2026 | 37,98 | 38,65 | 37,67 | 38,15 | 0,93% | 564,00 |
| 25.02.2026 | 39,00 | 40,40 | 36,75 | 37,80 | -9,83% | 2.015,00 |
| 24.02.2026 | 40,95 | 41,92 | 40,58 | 41,92 | 2,19% | 449,00 |
| 23.02.2026 | 41,57 | 42,50 | 41,02 | 41,02 | -3,05% | 583,00 |
| 20.02.2026 | 42,40 | 44,08 | 42,20 | 42,31 | 2,32% | 2.571,00 |
| 19.02.2026 | 41,15 | 41,70 | 41,15 | 41,35 | 1,86% | 422,00 |
| 18.02.2026 | 38,95 | 40,60 | 38,95 | 40,60 | 5,54% | 1.042,00 |
| 17.02.2026 | 38,47 | 38,47 | 38,47 | 38,47 | -0,14% | 200,00 |
| 16.02.2026 | 38,46 | 38,52 | 38,46 | 38,52 | 1,16% | 66,00 |
| 13.02.2026 | 38,00 | 38,08 | 38,00 | 38,08 | 0,94% | 72,00 |
| 12.02.2026 | 40,73 | 40,73 | 37,17 | 37,73 | -7,23% | 445,00 |
| 11.02.2026 | 43,09 | 43,09 | 39,39 | 40,67 | -4,50% | 881,00 |
| 10.02.2026 | 42,18 | 42,91 | 42,18 | 42,58 | -0,82% | 675,00 |
| 09.02.2026 | 42,84 | 42,93 | 40,89 | 42,93 | 2,23% | 478,00 |
| 06.02.2026 | 43,07 | 43,11 | 42,00 | 42,00 | -3,49% | 73,00 |
| 05.02.2026 | 43,97 | 44,67 | 43,52 | 43,52 | 0,57% | 125,00 |
| 04.02.2026 | 44,10 | 44,88 | 43,27 | 43,27 | -1,19% | 629,00 |
| 03.02.2026 | 49,99 | 49,99 | 43,79 | 43,79 | -17,22% | 389,00 |
| 02.02.2026 | 52,04 | 52,90 | 52,04 | 52,90 | 2,26% | 30,00 |
| 30.01.2026 | 51,99 | 51,99 | 51,47 | 51,73 | -0,33% | 234,00 |
| 29.01.2026 | 54,73 | 54,75 | 51,90 | 51,90 | -7,82% | 318,00 |
| 28.01.2026 | 55,59 | 56,30 | 55,59 | 56,30 | 2,31% | 32,00 |
| 27.01.2026 | 55,87 | 60,43 | 55,03 | 55,03 | -2,17% | 378,00 |
| 26.01.2026 | 54,96 | 56,25 | 54,96 | 56,25 | -0,93% | 347,00 |
| 23.01.2026 | 56,03 | 56,89 | 56,03 | 56,78 | 1,21% | 37,00 |
| 22.01.2026 | 55,01 | 56,10 | 55,01 | 56,10 | 3,16% | 27,00 |
| 21.01.2026 | 54,13 | 54,38 | 54,13 | 54,38 | -0,02% | 19,00 |
| 20.01.2026 | 54,39 | 54,39 | 54,39 | 54,39 | -1,45% | 1,00 |
| 19.01.2026 | 55,19 | 55,19 | 55,19 | 55,19 | -3,12% | 4,00 |
| 16.01.2026 | 56,32 | 56,97 | 56,32 | 56,97 | 4,04% | 18,00 |
| 15.01.2026 | 55,28 | 55,62 | 54,76 | 54,76 | 0,44% | 229,00 |
| 14.01.2026 | 53,36 | 54,52 | 53,36 | 54,52 | 4,73% | 875,00 |
| 13.01.2026 | 50,88 | 52,06 | 50,88 | 52,06 | 2,52% | 79,00 |
| 12.01.2026 | 50,37 | 50,78 | 49,08 | 50,78 | -1,07% | 319,00 |
| 09.01.2026 | 52,28 | 53,10 | 51,30 | 51,33 | -2,91% | 473,00 |
| 08.01.2026 | 52,36 | 52,87 | 52,36 | 52,87 | -0,25% | 26,00 |
| 07.01.2026 | 58,04 | 60,00 | 53,00 | 53,00 | -6,84% | 676,00 |
| 06.01.2026 | 56,89 | 56,89 | 56,89 | 56,89 | -0,77% | 30,00 |
| 05.01.2026 | 55,82 | 57,33 | 55,82 | 57,33 | 0,33% | 117,00 |
| 02.01.2026 | 57,71 | 57,71 | 57,14 | 57,14 | 0,49% | 3,00 |
| 29.12.2025 | 56,99 | 57,00 | 56,53 | 56,86 | -0,21% | 65,00 |
| 23.12.2025 | 56,99 | 56,99 | 56,98 | 56,98 | 1,53% | 29,00 |
| 22.12.2025 | 56,12 | 56,12 | 56,12 | 56,12 | 0,85% | 9,00 |
| 19.12.2025 | 55,22 | 56,21 | 54,55 | 55,65 | 0,37% | - |
| 18.12.2025 | 55,60 | 55,60 | 54,99 | 55,44 | 2,74% | 24,00 |
| 17.12.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -0,53% | 1,00 |
| 16.12.2025 | 54,32 | 54,32 | 54,25 | 54,25 | 1,40% | 33,00 |
| 15.12.2025 | 58,76 | 58,76 | 53,50 | 53,50 | -7,54% | 169,00 |
| 12.12.2025 | 57,18 | 57,86 | 57,18 | 57,86 | 0,26% | 41,00 |
| 11.12.2025 | 57,48 | 58,26 | 57,48 | 57,71 | -1,43% | 88,00 |
| 10.12.2025 | 58,75 | 58,75 | 58,55 | 58,55 | -0,13% | 55,00 |
| 09.12.2025 | 57,01 | 58,75 | 56,92 | 58,63 | 3,30% | - |
| 08.12.2025 | 58,83 | 58,83 | 56,75 | 56,75 | -3,01% | 11,00 |
| 05.12.2025 | 58,03 | 58,51 | 58,03 | 58,51 | -0,28% | 189,00 |
| 04.12.2025 | 59,31 | 59,32 | 58,56 | 58,68 | 0,66% | - |
| 03.12.2025 | 58,29 | 58,29 | 58,29 | 58,29 | -0,56% | 16,00 |
| 02.12.2025 | 58,08 | 58,72 | 58,08 | 58,62 | -0,39% | 12,00 |
| 01.12.2025 | 57,80 | 59,20 | 57,60 | 58,85 | -1,49% | 1.138,00 |
| 28.11.2025 | 59,04 | 59,74 | 59,04 | 59,74 | 1,48% | 49,00 |
| 26.11.2025 | 58,87 | 58,87 | 58,87 | 58,87 | -0,74% | 2,00 |
| 25.11.2025 | 59,31 | 59,31 | 59,31 | 59,31 | 0,97% | 13,00 |
| 24.11.2025 | 58,92 | 58,92 | 58,74 | 58,74 | 3,80% | 170,00 |
| 21.11.2025 | 56,59 | 56,59 | 56,59 | 56,59 | -0,37% | 20,00 |
| 20.11.2025 | 56,33 | 56,80 | 56,33 | 56,80 | -1,20% | 115,00 |
| 19.11.2025 | 57,06 | 57,49 | 57,06 | 57,49 | -0,66% | 71,00 |
| 18.11.2025 | 57,46 | 58,20 | 57,23 | 57,87 | -1,18% | - |
| 17.11.2025 | 59,32 | 59,32 | 58,41 | 58,56 | -0,19% | 15,00 |
| 14.11.2025 | 58,87 | 59,46 | 58,41 | 58,67 | -0,63% | - |
| 13.11.2025 | 59,72 | 59,72 | 58,68 | 59,04 | -0,10% | - |
| 12.11.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,77% | 100,00 |
| 11.11.2025 | 57,71 | 58,07 | 57,14 | 58,07 | -0,51% | 224,00 |
| 10.11.2025 | 58,03 | 58,37 | 58,03 | 58,37 | -0,02% | 215,00 |
| 07.11.2025 | 58,85 | 58,85 | 58,38 | 58,38 | -0,83% | 143,00 |
| 06.11.2025 | 60,61 | 60,61 | 58,87 | 58,87 | -2,81% | 171,00 |
| 05.11.2025 | 60,40 | 60,92 | 60,40 | 60,57 | 0,48% | 121,00 |
| 04.11.2025 | 59,26 | 60,28 | 59,26 | 60,28 | 0,52% | 414,00 |
| 03.11.2025 | 60,10 | 60,10 | 59,35 | 59,97 | -0,40% | 337,00 |
| 31.10.2025 | 60,59 | 60,59 | 60,21 | 60,21 | -0,13% | 169,00 |
| 30.10.2025 | 61,37 | 61,37 | 60,29 | 60,29 | 0,30% | 210,00 |