79,175€
0,13%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 78,68 | 78,79 | 78,68 | 78,79 | -0,28% | 23,00 |
| 24.07.2025 | 76,50 | 79,01 | 76,50 | 79,01 | 2,84% | 162,00 |
| 23.07.2025 | 74,50 | 77,01 | 72,70 | 76,83 | 6,25% | 977,00 |
| 22.07.2025 | 72,31 | 72,31 | 72,31 | 72,31 | -0,70% | 12,00 |
| 21.07.2025 | 72,41 | 72,82 | 72,34 | 72,82 | 0,29% | 21,00 |
| 18.07.2025 | 73,00 | 73,06 | 72,61 | 72,61 | -0,88% | 3,00 |
| 17.07.2025 | 73,25 | 74,10 | 73,12 | 73,26 | 0,96% | - |
| 16.07.2025 | 71,70 | 72,80 | 71,66 | 72,56 | -0,25% | 321,00 |
| 15.07.2025 | 73,87 | 73,87 | 72,74 | 72,74 | -1,11% | 47,00 |
| 14.07.2025 | 73,42 | 73,56 | 73,20 | 73,56 | 1,13% | 26,00 |
| 11.07.2025 | 72,65 | 72,74 | 72,65 | 72,74 | -0,36% | 7,00 |
| 10.07.2025 | 72,88 | 73,00 | 72,88 | 73,00 | 2,77% | 36,00 |
| 09.07.2025 | 71,49 | 71,49 | 71,03 | 71,03 | 0,74% | 31,00 |
| 08.07.2025 | 68,90 | 70,51 | 68,90 | 70,51 | 1,60% | 59,00 |
| 07.07.2025 | 70,13 | 70,13 | 69,40 | 69,40 | 0,15% | 25,00 |
| 04.07.2025 | 69,53 | 69,53 | 69,22 | 69,30 | -1,04% | - |
| 03.07.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 1,17% | 25,00 |
| 02.07.2025 | 69,21 | 69,21 | 69,21 | 69,21 | -0,77% | 1,00 |
| 01.07.2025 | 68,61 | 69,75 | 68,31 | 69,75 | 1,75% | 9,00 |
| 30.06.2025 | 68,69 | 68,69 | 68,55 | 68,55 | -0,70% | 16,00 |
| 27.06.2025 | 69,86 | 69,90 | 68,66 | 69,03 | -1,57% | - |
| 26.06.2025 | 70,13 | 70,13 | 70,13 | 70,13 | 0,86% | 12,00 |
| 25.06.2025 | 69,53 | 69,53 | 69,53 | 69,53 | 0,93% | 14,00 |
| 24.06.2025 | 68,89 | 68,89 | 68,89 | 68,89 | -1,22% | 7,00 |
| 23.06.2025 | 69,74 | 69,74 | 69,74 | 69,74 | 0,59% | 1,00 |
| 20.06.2025 | 69,33 | 69,33 | 69,33 | 69,33 | 1,08% | 150,00 |
| 19.06.2025 | 69,24 | 69,27 | 68,59 | 68,59 | -1,05% | - |
| 18.06.2025 | 69,49 | 69,80 | 68,83 | 69,32 | -0,36% | - |
| 17.06.2025 | 69,83 | 70,12 | 69,57 | 69,57 | -1,72% | 12,00 |
| 16.06.2025 | 70,92 | 70,92 | 70,63 | 70,79 | 1,01% | 113,00 |
| 13.06.2025 | 70,08 | 70,08 | 70,08 | 70,08 | -1,92% | 15,00 |
| 12.06.2025 | 70,50 | 71,45 | 70,50 | 71,45 | 1,56% | 109,00 |
| 11.06.2025 | 70,35 | 70,35 | 70,35 | 70,35 | 2,82% | 85,00 |
| 10.06.2025 | 68,55 | 68,55 | 68,42 | 68,42 | -1,23% | 18,00 |
| 09.06.2025 | 69,27 | 69,27 | 69,27 | 69,27 | 0,52% | 2,00 |
| 06.06.2025 | 68,91 | 68,91 | 68,91 | 68,91 | 1,25% | 22,00 |
| 05.06.2025 | 69,90 | 69,90 | 68,06 | 68,06 | 2,21% | 299,00 |
| 04.06.2025 | 66,12 | 66,59 | 66,12 | 66,59 | 5,08% | 8,00 |
| 03.06.2025 | 63,37 | 63,37 | 63,37 | 63,37 | -0,16% | 2,00 |
| 02.06.2025 | 63,44 | 63,47 | 62,78 | 63,47 | -2,28% | 168,00 |
| 30.05.2025 | 64,95 | 64,95 | 64,95 | 64,95 | -0,06% | 155,00 |
| 29.05.2025 | 66,43 | 66,43 | 64,99 | 64,99 | -1,06% | 175,00 |
| 28.05.2025 | 65,87 | 66,31 | 65,59 | 65,69 | -0,22% | - |
| 27.05.2025 | 65,65 | 66,30 | 65,54 | 65,83 | 0,17% | - |
| 26.05.2025 | 65,36 | 65,82 | 65,33 | 65,72 | 1,40% | - |
| 23.05.2025 | 64,98 | 66,02 | 64,15 | 64,81 | -1,01% | 114,00 |
| 22.05.2025 | 65,47 | 65,47 | 65,47 | 65,47 | 0,16% | 10,00 |
| 21.05.2025 | 67,14 | 67,43 | 65,29 | 65,37 | -3,42% | - |
| 20.05.2025 | 68,22 | 68,54 | 67,51 | 67,68 | -0,68% | - |
| 19.05.2025 | 67,78 | 68,40 | 67,78 | 68,14 | -1,38% | 10,00 |
| 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 |