69,045€
1,49%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,17 | 69,17 | 69,09 | 69,09 | 1,56% | 12,00 |
| 15.05.2025 | 67,66 | 68,03 | 67,66 | 68,03 | 2,32% | 3,00 |
| 14.05.2025 | 66,49 | 66,49 | 66,49 | 66,49 | -0,88% | 17,00 |
| 13.05.2025 | 67,05 | 67,08 | 67,05 | 67,08 | -0,90% | 6,00 |
| 12.05.2025 | 68,31 | 68,91 | 67,69 | 67,69 | 0,85% | 37,00 |
| 09.05.2025 | 66,39 | 67,12 | 66,39 | 67,12 | -1,37% | 153,00 |
| 08.05.2025 | 66,59 | 68,05 | 66,59 | 68,05 | 4,23% | 28,00 |
| 07.05.2025 | 66,72 | 66,73 | 65,29 | 65,29 | -0,78% | 8,00 |
| 06.05.2025 | 66,95 | 66,95 | 65,80 | 65,80 | -4,73% | 16,00 |
| 05.05.2025 | 67,80 | 69,07 | 67,79 | 69,07 | 0,39% | 68,00 |
| 02.05.2025 | 68,04 | 69,06 | 66,89 | 68,80 | 4,72% | 240,00 |
| 30.04.2025 | 72,16 | 72,20 | 65,70 | 65,70 | -8,25% | 446,00 |
| 29.04.2025 | 72,49 | 72,49 | 71,61 | 71,61 | 0,22% | 187,00 |
| 28.04.2025 | 73,00 | 73,00 | 71,45 | 71,45 | -1,37% | 37,00 |
| 25.04.2025 | 72,45 | 73,06 | 72,44 | 72,44 | 0,39% | 66,00 |
| 24.04.2025 | 72,16 | 72,16 | 72,16 | 72,16 | -1,20% | 95,00 |
| 23.04.2025 | 71,35 | 73,04 | 71,35 | 73,04 | 5,50% | 451,00 |
| 22.04.2025 | 68,46 | 69,24 | 68,44 | 69,23 | -0,92% | 240,00 |
| 17.04.2025 | 69,15 | 69,87 | 69,12 | 69,87 | -1,10% | 417,00 |
| 16.04.2025 | 69,74 | 70,65 | 69,74 | 70,65 | -0,04% | 53,00 |
| 15.04.2025 | 70,81 | 70,81 | 70,68 | 70,68 | 2,57% | 3,00 |
| 14.04.2025 | 68,91 | 68,91 | 68,91 | 68,91 | 2,39% | 76,00 |
| 11.04.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -3,72% | 8,00 |
| 10.04.2025 | 69,93 | 69,93 | 69,90 | 69,90 | -1,92% | 30,00 |
| 09.04.2025 | 71,27 | 71,27 | 71,27 | 71,27 | 1,11% | 15,00 |
| 08.04.2025 | 70,59 | 70,63 | 69,56 | 70,49 | 4,15% | 242,00 |
| 07.04.2025 | 65,92 | 67,68 | 65,87 | 67,68 | -1,91% | 300,00 |
| 04.04.2025 | 68,99 | 69,00 | 68,99 | 69,00 | -1,16% | 68,00 |
| 03.04.2025 | 70,50 | 70,50 | 69,81 | 69,81 | -4,08% | 557,00 |
| 02.04.2025 | 72,78 | 72,78 | 72,78 | 72,78 | -0,29% | 1,00 |
| 01.04.2025 | 73,74 | 74,26 | 72,99 | 72,99 | 0,55% | 57,00 |
| 31.03.2025 | 72,53 | 72,60 | 72,53 | 72,59 | -2,10% | 82,00 |
| 28.03.2025 | 73,75 | 74,15 | 73,30 | 74,15 | 0,88% | 97,00 |
| 27.03.2025 | 73,50 | 73,50 | 73,50 | 73,50 | -1,72% | 2,00 |
| 26.03.2025 | 74,38 | 75,22 | 73,69 | 74,79 | 0,84% | - |
| 25.03.2025 | 73,55 | 74,16 | 73,55 | 74,16 | -0,22% | 43,00 |
| 24.03.2025 | 73,00 | 74,32 | 73,00 | 74,32 | 1,75% | 445,00 |
| 21.03.2025 | 74,63 | 74,63 | 73,04 | 73,04 | 0,23% | 547,00 |
| 20.03.2025 | 73,16 | 73,74 | 72,25 | 72,88 | 1,29% | - |
| 19.03.2025 | 71,95 | 71,95 | 71,95 | 71,95 | -0,62% | 1,00 |
| 18.03.2025 | 72,54 | 72,54 | 72,40 | 72,40 | -1,54% | 8,00 |
| 17.03.2025 | 71,45 | 73,57 | 71,45 | 73,53 | 1,80% | 25,00 |
| 14.03.2025 | 69,18 | 72,23 | 69,13 | 72,23 | 2,99% | 45,00 |
| 13.03.2025 | 70,08 | 70,13 | 70,08 | 70,13 | 0,04% | 22,00 |
| 12.03.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -1,21% | 13,00 |
| 11.03.2025 | 73,01 | 73,01 | 70,96 | 70,96 | -4,17% | 44,00 |
| 10.03.2025 | 73,00 | 75,55 | 71,84 | 74,05 | 5,36% | 59,00 |
| 07.03.2025 | 70,34 | 70,47 | 70,28 | 70,28 | -1,35% | 176,00 |
| 06.03.2025 | 72,04 | 72,59 | 71,05 | 71,25 | 0,86% | - |
| 05.03.2025 | 70,64 | 70,64 | 70,64 | 70,64 | -0,77% | 7,00 |
| 04.03.2025 | 72,50 | 72,50 | 71,19 | 71,19 | -1,03% | 34,00 |
| 03.03.2025 | 73,80 | 73,81 | 71,93 | 71,93 | -1,10% | 155,00 |
| 28.02.2025 | 72,73 | 72,73 | 72,73 | 72,73 | 0,14% | 115,00 |
| 27.02.2025 | 73,03 | 73,03 | 72,63 | 72,63 | -0,91% | 55,00 |
| 26.02.2025 | 74,11 | 74,76 | 73,28 | 73,30 | -0,71% | - |
| 25.02.2025 | 74,02 | 74,11 | 73,37 | 73,83 | -0,24% | - |
| 24.02.2025 | 74,13 | 74,24 | 74,00 | 74,00 | -1,79% | 391,00 |
| 21.02.2025 | 75,35 | 75,35 | 75,35 | 75,35 | 0,40% | 6,00 |
| 20.02.2025 | 76,24 | 77,24 | 75,05 | 75,05 | -0,28% | 225,00 |
| 19.02.2025 | 69,58 | 75,31 | 69,48 | 75,26 | 5,55% | 254,00 |
| 18.02.2025 | 71,18 | 71,53 | 71,17 | 71,30 | 0,13% | 193,00 |
| 17.02.2025 | 71,21 | 71,21 | 71,21 | 71,21 | 0,98% | 2,00 |
| 14.02.2025 | 70,29 | 70,52 | 70,28 | 70,52 | 0,36% | 439,00 |
| 13.02.2025 | 70,36 | 70,93 | 69,77 | 70,27 | -2,55% | - |
| 12.02.2025 | 72,11 | 72,11 | 72,11 | 72,11 | -1,63% | 138,00 |
| 11.02.2025 | 74,52 | 74,61 | 72,65 | 73,31 | -1,78% | - |
| 10.02.2025 | 75,03 | 75,43 | 74,28 | 74,64 | -0,22% | - |
| 07.02.2025 | 75,32 | 75,75 | 74,60 | 74,80 | -0,55% | - |
| 06.02.2025 | 74,92 | 75,48 | 74,43 | 75,21 | 1,87% | - |
| 05.02.2025 | 73,83 | 73,83 | 73,83 | 73,83 | 0,31% | 136,00 |
| 04.02.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -0,70% | 1,00 |
| 03.02.2025 | 74,61 | 74,61 | 74,12 | 74,12 | 0,56% | 68,00 |
| 31.01.2025 | 73,71 | 73,71 | 73,71 | 73,71 | -0,49% | 68,00 |
| 30.01.2025 | 74,07 | 74,07 | 74,07 | 74,07 | 1,91% | 15,00 |
| 29.01.2025 | 72,92 | 73,74 | 72,48 | 72,68 | -1,01% | - |
| 28.01.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 1,28% | 5,00 |
| 27.01.2025 | 72,49 | 72,49 | 72,49 | 72,49 | 1,51% | 1,00 |
| 24.01.2025 | 71,41 | 71,41 | 71,41 | 71,41 | 1,22% | 50,00 |
| 23.01.2025 | 70,55 | 70,55 | 70,55 | 70,55 | -0,77% | 109,00 |
| 22.01.2025 | 71,26 | 72,02 | 70,56 | 71,10 | -0,15% | - |
| 21.01.2025 | 71,38 | 71,93 | 71,02 | 71,20 | 0,13% | - |
| 20.01.2025 | 71,67 | 71,74 | 71,07 | 71,11 | -1,01% | - |
| 17.01.2025 | 71,45 | 73,25 | 70,81 | 71,83 | 0,77% | - |
| 16.01.2025 | 71,24 | 71,40 | 69,96 | 71,28 | 4,65% | - |
| 15.01.2025 | 68,11 | 68,11 | 68,11 | 68,11 | 0,16% | 3,00 |
| 14.01.2025 | 68,01 | 68,01 | 68,00 | 68,00 | 0,29% | 230,00 |
| 13.01.2025 | 68,29 | 68,65 | 67,38 | 67,80 | -0,70% | - |
| 10.01.2025 | 69,26 | 69,35 | 67,76 | 68,28 | -1,35% | - |
| 09.01.2025 | 69,17 | 69,29 | 69,02 | 69,22 | 0,13% | - |
| 08.01.2025 | 68,09 | 69,44 | 68,06 | 69,13 | 1,33% | - |
| 07.01.2025 | 68,82 | 68,82 | 68,22 | 68,22 | -3,33% | 28,00 |
| 06.01.2025 | 70,57 | 70,57 | 70,57 | 70,57 | 3,14% | 1,00 |
| 03.01.2025 | 68,42 | 68,42 | 68,42 | 68,42 | -1,84% | 1,00 |
| 02.01.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 1,69% | 1,00 |
| 30.12.2024 | 69,06 | 69,23 | 68,48 | 68,55 | -1,03% | - |
| 27.12.2024 | 70,17 | 70,20 | 68,81 | 69,26 | 1,21% | - |
| 23.12.2024 | 68,43 | 68,43 | 68,43 | 68,43 | -0,52% | 100,00 |
| 20.12.2024 | 68,79 | 68,79 | 68,79 | 68,79 | 0,94% | 5,00 |
| 19.12.2024 | 68,15 | 68,15 | 68,15 | 68,15 | -0,24% | 148,00 |
| 18.12.2024 | 69,70 | 70,88 | 68,32 | 68,32 | -2,04% | - |