27,020€
7,50%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,36 | 27,23 | 25,13 | 27,23 | 10,29% | 1.536,00 |
| 29.10.2026 | 25,07 | 25,07 | 24,53 | 24,69 | -0,48% | 1.494,00 |
| 28.10.2026 | 27,12 | 27,16 | 24,16 | 24,81 | -1,96% | 3.382,00 |
| 27.10.2026 | 30,46 | 30,46 | 25,00 | 25,30 | -14,40% | 2.872,00 |
| 26.10.2026 | 30,07 | 30,21 | 29,56 | 29,56 | -4,63% | 632,00 |
| 23.10.2026 | 31,75 | 31,78 | 30,90 | 30,99 | -1,62% | 452,00 |
| 22.10.2026 | 29,25 | 31,66 | 29,01 | 31,50 | 7,75% | 2.373,00 |
| 21.10.2026 | 29,61 | 29,61 | 29,24 | 29,24 | -0,61% | 186,00 |
| 20.10.2026 | 28,52 | 29,59 | 28,52 | 29,42 | 4,51% | 1.420,00 |
| 19.10.2026 | 29,12 | 29,12 | 28,12 | 28,15 | -0,30% | 728,00 |
| 16.10.2026 | 28,32 | 29,01 | 28,21 | 28,23 | -1,69% | 811,00 |
| 15.10.2026 | 26,69 | 28,76 | 26,58 | 28,72 | 8,11% | 3.655,00 |
| 14.10.2026 | 26,94 | 27,08 | 26,56 | 26,56 | 0,25% | 641,00 |
| 13.10.2026 | 26,48 | 26,50 | 26,16 | 26,50 | 0,95% | 547,00 |
| 12.10.2026 | 26,87 | 26,87 | 26,25 | 26,25 | -1,17% | 747,00 |
| 09.10.2026 | 26,77 | 26,91 | 26,56 | 26,56 | 0,66% | 234,00 |
| 08.10.2026 | 25,40 | 26,42 | 25,39 | 26,38 | 6,46% | 1.965,00 |
| 07.10.2026 | 24,77 | 24,78 | 24,49 | 24,78 | 0,32% | 170,00 |
| 06.10.2026 | 24,53 | 25,01 | 24,53 | 24,70 | 1,54% | 507,00 |
| 05.10.2026 | 24,26 | 24,57 | 24,22 | 24,33 | -1,46% | 433,00 |
| 02.10.2026 | 24,86 | 24,86 | 24,49 | 24,69 | 0,47% | 361,00 |
| 01.10.2026 | 24,29 | 24,74 | 24,29 | 24,57 | 1,65% | 5,00 |
| 30.09.2026 | 23,57 | 24,17 | 23,57 | 24,17 | 2,52% | 663,00 |
| 29.09.2026 | 23,66 | 23,70 | 23,34 | 23,58 | -0,86% | 678,00 |
| 28.09.2026 | 24,74 | 24,74 | 23,64 | 23,78 | -4,42% | 1.334,00 |
| 25.09.2026 | 24,69 | 24,88 | 24,32 | 24,88 | 1,47% | 208,00 |
| 24.09.2026 | 24,84 | 24,84 | 24,08 | 24,52 | -1,27% | 548,00 |
| 23.09.2026 | 25,42 | 25,42 | 24,62 | 24,84 | -1,31% | 690,00 |
| 22.09.2026 | 25,33 | 25,71 | 24,96 | 25,17 | -0,53% | 885,00 |
| 21.09.2026 | 25,69 | 25,70 | 25,30 | 25,30 | -1,02% | 869,00 |
| 18.09.2026 | 25,72 | 25,88 | 25,43 | 25,56 | -0,35% | 1.451,00 |
| 17.09.2026 | 26,85 | 26,94 | 25,65 | 25,65 | -5,00% | 437,00 |
| 16.09.2026 | 27,59 | 27,59 | 27,00 | 27,00 | 0,28% | 241,00 |
| 15.09.2026 | 27,01 | 27,48 | 26,77 | 26,93 | -1,39% | 109,00 |
| 14.09.2026 | 26,71 | 27,51 | 26,33 | 27,31 | 3,51% | 1.272,00 |
| 11.09.2026 | 25,87 | 26,38 | 25,72 | 26,38 | 3,23% | 305,00 |
| 10.09.2026 | 25,34 | 25,74 | 24,87 | 25,56 | 0,14% | 864,00 |
| 09.09.2026 | 26,15 | 26,15 | 25,40 | 25,52 | -2,52% | 579,00 |
| 08.09.2026 | 26,75 | 26,79 | 25,71 | 26,18 | -2,37% | 2.048,00 |
| 07.09.2026 | 26,71 | 27,05 | 26,66 | 26,82 | 0,68% | 1.775,00 |
| 04.09.2026 | 27,53 | 27,53 | 26,07 | 26,64 | -3,15% | 428,00 |
| 03.09.2026 | 27,15 | 27,62 | 26,81 | 27,50 | 1,85% | 320,00 |
| 02.09.2026 | 27,57 | 27,67 | 27,00 | 27,00 | -3,52% | 530,00 |
| 01.09.2026 | 27,93 | 27,99 | 27,23 | 27,99 | 0,92% | 1.282,00 |
| 31.08.2026 | 27,95 | 28,15 | 27,70 | 27,73 | -1,32% | 1.439,00 |
| 28.08.2026 | 27,16 | 28,10 | 26,74 | 28,10 | 4,07% | 574,00 |
| 27.08.2026 | 27,86 | 27,88 | 26,99 | 27,00 | -2,28% | 1.213,00 |
| 26.08.2026 | 28,36 | 28,48 | 27,38 | 27,63 | -1,81% | 3.437,00 |
| 25.08.2026 | 28,53 | 28,79 | 28,00 | 28,14 | 0,50% | 1.540,00 |
| 24.08.2026 | 28,10 | 28,27 | 27,75 | 28,00 | 1,19% | 8.080,00 |
| 21.08.2026 | 27,86 | 28,49 | 27,51 | 27,67 | -0,20% | 12.568,00 |
| 20.08.2026 | 28,98 | 28,98 | 27,35 | 27,73 | -3,40% | 2.028,00 |
| 19.08.2026 | 27,26 | 28,76 | 27,00 | 28,70 | 5,86% | 693,00 |
| 18.08.2026 | 27,27 | 27,76 | 27,11 | 27,11 | 0,00% | 1.173,00 |
| 17.08.2026 | 27,72 | 28,08 | 26,99 | 27,11 | -2,83% | 654,00 |
| 14.08.2026 | 28,77 | 28,79 | 27,90 | 27,90 | -2,19% | 332,00 |
| 13.08.2026 | 26,64 | 28,53 | 26,64 | 28,53 | 8,85% | 1.210,00 |
| 12.08.2026 | 26,80 | 27,01 | 26,21 | 26,21 | -2,17% | 323,00 |
| 11.08.2026 | 27,47 | 27,47 | 26,79 | 26,79 | 0,43% | 187,00 |
| 10.08.2026 | 26,37 | 26,72 | 25,98 | 26,67 | 0,36% | 212,00 |
| 07.08.2026 | 25,44 | 27,00 | 25,44 | 26,58 | 3,75% | 804,00 |
| 06.08.2026 | 26,45 | 26,45 | 25,62 | 25,62 | -1,84% | 223,00 |
| 05.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,58% | 38,00 |
| 04.08.2026 | 26,31 | 26,31 | 25,29 | 25,95 | -0,82% | 182,00 |
| 03.08.2026 | 25,26 | 26,16 | 24,94 | 26,16 | 4,56% | 666,00 |
| 31.07.2026 | 25,10 | 25,10 | 25,02 | 25,02 | -0,46% | 40,00 |
| 30.07.2026 | 26,36 | 26,36 | 24,93 | 25,14 | -4,43% | 113,00 |
| 29.07.2026 | 23,58 | 26,30 | 22,50 | 26,30 | -3,31% | 9.274,00 |
| 28.07.2026 | 25,94 | 27,20 | 25,94 | 27,20 | 7,09% | 310,00 |
| 27.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,35% | 30,00 |
| 24.07.2026 | 24,09 | 24,34 | 24,09 | 24,34 | 2,77% | 48,00 |
| 23.07.2026 | 24,07 | 24,51 | 23,69 | 23,69 | -4,23% | 428,00 |
| 22.07.2026 | 25,14 | 25,14 | 24,25 | 24,73 | -0,82% | 381,00 |
| 21.07.2026 | 26,18 | 26,18 | 24,94 | 24,94 | -3,86% | 1.342,00 |
| 20.07.2026 | 25,81 | 26,08 | 25,66 | 25,94 | -0,36% | 316,00 |
| 17.07.2026 | 26,17 | 26,51 | 26,03 | 26,03 | -1,48% | 918,00 |
| 16.07.2026 | 25,04 | 26,50 | 25,04 | 26,42 | 6,08% | 645,00 |
| 15.07.2026 | 24,39 | 25,49 | 24,11 | 24,91 | 3,68% | 756,00 |
| 14.07.2026 | 24,45 | 24,45 | 23,42 | 24,02 | -5,08% | 545,00 |
| 13.07.2026 | 24,90 | 25,31 | 24,90 | 25,31 | 2,51% | 127,00 |
| 10.07.2026 | 25,85 | 25,85 | 24,69 | 24,69 | -1,73% | 396,00 |
| 09.07.2026 | 25,50 | 25,50 | 25,12 | 25,12 | -1,43% | 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 |