71,370€
0,24%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 71,26 | 71,38 | 71,02 | 71,38 | 0,25% | - |
| 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% | - |
| 17.12.2024 | 71,46 | 71,71 | 69,73 | 69,74 | -1,93% | - |
| 16.12.2024 | 72,01 | 72,01 | 71,11 | 71,11 | -3,83% | 32,00 |
| 13.12.2024 | 73,94 | 73,94 | 73,94 | 73,94 | -0,35% | 64,00 |
| 12.12.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 0,60% | 10,00 |
| 11.12.2024 | 73,76 | 73,76 | 73,76 | 73,76 | 1,67% | 3,00 |
| 10.12.2024 | 74,47 | 74,73 | 72,45 | 72,55 | -0,03% | - |
| 09.12.2024 | 72,57 | 72,57 | 72,57 | 72,57 | -0,86% | 85,00 |
| 06.12.2024 | 72,80 | 74,14 | 72,53 | 73,20 | -2,57% | - |
| 05.12.2024 | 76,41 | 76,41 | 75,13 | 75,13 | -1,03% | 6,00 |
| 04.12.2024 | 76,37 | 76,85 | 75,70 | 75,92 | 0,56% | - |
| 03.12.2024 | 75,49 | 75,49 | 75,49 | 75,49 | -1,99% | 133,00 |
| 02.12.2024 | 76,62 | 77,30 | 76,62 | 77,02 | 0,05% | 207,00 |
| 29.11.2024 | 77,71 | 78,55 | 76,88 | 76,98 | -1,86% | - |
| 28.11.2024 | 78,44 | 78,44 | 78,44 | 78,44 | 2,59% | 25,00 |
| 27.11.2024 | 76,46 | 76,46 | 76,46 | 76,46 | 0,63% | 22,00 |
| 26.11.2024 | 75,98 | 75,98 | 75,98 | 75,98 | -0,60% | 1,00 |
| 25.11.2024 | 77,34 | 77,37 | 76,29 | 76,44 | 1,53% | 474,00 |
| 22.11.2024 | 75,29 | 75,29 | 75,29 | 75,29 | 3,75% | 49,00 |
| 21.11.2024 | 72,15 | 72,57 | 72,15 | 72,57 | 0,97% | 600,00 |
| 20.11.2024 | 71,87 | 71,87 | 71,87 | 71,87 | 5,67% | 22,00 |
| 19.11.2024 | 69,28 | 69,53 | 67,93 | 68,02 | 0,90% | - |
| 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% | - |