25,548€
0,25%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,75 | 26,01 | 24,96 | 25,33 | -0,62% | 76,00 |
| 08.07.2026 | 26,06 | 26,07 | 25,47 | 25,49 | -2,26% | 620,00 |
| 07.07.2026 | 25,57 | 26,26 | 25,57 | 26,08 | -1,47% | 6,00 |
| 06.07.2026 | 26,40 | 26,47 | 26,05 | 26,47 | 0,78% | 410,00 |
| 03.07.2026 | 26,06 | 26,26 | 25,83 | 26,26 | 1,70% | 535,00 |
| 02.07.2026 | 25,94 | 25,96 | 25,59 | 25,82 | -1,62% | 173,00 |
| 01.07.2026 | 24,94 | 26,25 | 24,62 | 26,25 | 4,79% | 141,00 |
| 30.06.2026 | 25,94 | 25,94 | 24,82 | 25,05 | -6,76% | 610,00 |
| 29.06.2026 | 26,85 | 26,87 | 26,43 | 26,86 | 1,84% | 113,00 |
| 26.06.2026 | 25,01 | 26,83 | 25,01 | 26,38 | 4,23% | 2.444,00 |
| 25.06.2026 | 26,42 | 26,51 | 25,22 | 25,31 | -6,02% | 497,00 |
| 24.06.2026 | 26,86 | 26,93 | 26,78 | 26,93 | 0,84% | 95,00 |
| 23.06.2026 | 25,36 | 26,70 | 25,20 | 26,70 | 4,28% | 1.496,00 |
| 22.06.2026 | 26,52 | 26,60 | 25,61 | 25,61 | -3,38% | 463,00 |
| 19.06.2026 | 26,48 | 26,52 | 26,48 | 26,50 | -0,24% | 122,00 |
| 18.06.2026 | 27,06 | 27,09 | 26,19 | 26,57 | -0,38% | 1.043,00 |
| 17.06.2026 | 27,95 | 28,02 | 26,67 | 26,67 | -3,51% | 1.178,00 |
| 16.06.2026 | 27,47 | 28,22 | 27,30 | 27,64 | -0,16% | 1.868,00 |
| 15.06.2026 | 28,76 | 29,28 | 27,59 | 27,68 | -3,03% | 2.014,00 |
| 12.06.2026 | 28,06 | 28,69 | 27,80 | 28,55 | 1,87% | 601,00 |
| 11.06.2026 | 29,43 | 29,43 | 27,87 | 28,02 | -5,56% | 1.488,00 |
| 10.06.2026 | 29,12 | 30,01 | 29,00 | 29,67 | 0,87% | 6.706,00 |
| 09.06.2026 | 28,76 | 29,48 | 28,48 | 29,42 | 0,84% | 3.373,00 |
| 08.06.2026 | 29,50 | 29,50 | 29,17 | 29,17 | -1,03% | 316,00 |
| 05.06.2026 | 29,19 | 29,71 | 28,74 | 29,48 | 1,64% | 361,00 |
| 04.06.2026 | 29,03 | 29,49 | 29,00 | 29,00 | 2,31% | 1.745,00 |
| 03.06.2026 | 28,90 | 28,90 | 28,35 | 28,35 | -1,56% | 106,00 |
| 02.06.2026 | 29,20 | 29,21 | 27,73 | 28,80 | 0,21% | 670,00 |
| 01.06.2026 | 27,86 | 28,74 | 27,41 | 28,74 | 2,31% | 1.895,00 |
| 29.05.2026 | 28,00 | 28,09 | 27,79 | 28,09 | 1,03% | 215,00 |
| 28.05.2026 | 28,25 | 28,26 | 27,78 | 27,80 | -0,45% | 270,00 |
| 27.05.2026 | 28,32 | 28,73 | 27,86 | 27,93 | -2,29% | 444,00 |
| 26.05.2026 | 29,17 | 29,50 | 28,45 | 28,58 | -3,53% | 589,00 |
| 25.05.2026 | 29,19 | 29,63 | 29,19 | 29,63 | 1,42% | 40,00 |
| 22.05.2026 | 29,49 | 29,49 | 28,94 | 29,21 | 0,00% | 833,00 |
| 21.05.2026 | 29,43 | 29,68 | 29,02 | 29,21 | -0,49% | 1.542,00 |
| 20.05.2026 | 29,37 | 29,43 | 28,68 | 29,36 | 0,88% | 3.722,00 |
| 19.05.2026 | 28,31 | 29,33 | 28,31 | 29,10 | -0,34% | 1.327,00 |
| 18.05.2026 | 28,08 | 29,24 | 27,67 | 29,20 | 4,01% | 3.926,00 |
| 15.05.2026 | 27,64 | 28,19 | 27,58 | 28,08 | 1,28% | 699,00 |
| 14.05.2026 | 27,33 | 27,72 | 27,00 | 27,72 | 0,93% | 444,00 |
| 13.05.2026 | 27,36 | 27,79 | 27,31 | 27,47 | -0,74% | 225,00 |
| 12.05.2026 | 28,10 | 28,27 | 27,67 | 27,67 | 1,19% | 625,00 |
| 11.05.2026 | 28,03 | 28,12 | 27,32 | 27,35 | -2,69% | 2.518,00 |
| 08.05.2026 | 29,60 | 30,07 | 27,89 | 28,10 | -6,33% | 2.308,00 |
| 07.05.2026 | 29,25 | 30,00 | 29,20 | 30,00 | 2,74% | 420,00 |
| 06.05.2026 | 30,07 | 30,12 | 29,20 | 29,20 | -0,98% | 969,00 |
| 05.05.2026 | 30,55 | 30,74 | 29,08 | 29,49 | -1,83% | 1.318,00 |
| 04.05.2026 | 29,84 | 30,80 | 29,36 | 30,04 | 2,26% | 1.532,00 |
| 30.04.2026 | 29,22 | 29,50 | 28,71 | 29,38 | 1,29% | 773,00 |
| 29.04.2026 | 30,27 | 30,63 | 29,00 | 29,00 | -5,74% | 849,00 |
| 28.04.2026 | 31,50 | 31,65 | 30,60 | 30,77 | -0,90% | 4.056,00 |
| 27.04.2026 | 31,26 | 31,41 | 31,00 | 31,05 | -0,50% | 1.867,00 |
| 24.04.2026 | 31,72 | 32,80 | 30,84 | 31,20 | -1,19% | 3.872,00 |
| 23.04.2026 | 32,70 | 33,21 | 31,42 | 31,58 | -3,90% | 186,00 |
| 22.04.2026 | 33,57 | 33,57 | 32,53 | 32,86 | -2,80% | 259,00 |
| 21.04.2026 | 33,91 | 33,91 | 33,80 | 33,80 | -0,55% | 294,00 |
| 20.04.2026 | 33,57 | 34,26 | 33,40 | 33,99 | 0,70% | - |
| 17.04.2026 | 34,33 | 34,46 | 33,75 | 33,75 | -0,88% | 277,00 |
| 16.04.2026 | 33,60 | 34,05 | 33,60 | 34,05 | 2,08% | 165,00 |
| 15.04.2026 | 32,12 | 33,54 | 32,12 | 33,36 | 4,23% | 612,00 |
| 14.04.2026 | 31,25 | 32,00 | 31,16 | 32,00 | 1,41% | 457,00 |
| 13.04.2026 | 30,81 | 31,56 | 30,00 | 31,56 | 2,45% | 124,00 |
| 10.04.2026 | 31,66 | 31,66 | 30,80 | 30,80 | -3,34% | 120,00 |
| 09.04.2026 | 33,57 | 33,57 | 31,87 | 31,87 | -9,31% | 444,00 |
| 08.04.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 2,29% | 146,00 |
| 07.04.2026 | 35,93 | 36,45 | 34,35 | 34,35 | 0,23% | 1.241,00 |
| 02.04.2026 | 34,27 | 34,27 | 33,77 | 34,27 | 0,34% | 38,00 |
| 01.04.2026 | 35,33 | 35,33 | 33,60 | 34,16 | -5,78% | 65,00 |
| 31.03.2026 | 36,27 | 36,27 | 36,25 | 36,25 | 1,75% | 105,00 |
| 30.03.2026 | 34,61 | 35,81 | 34,60 | 35,63 | 2,19% | - |
| 27.03.2026 | 35,52 | 35,52 | 34,87 | 34,87 | -2,51% | 101,00 |
| 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 |