28,008€
-6,58%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,38 | 30,82 | 28,91 | 29,85 | -2,24% | 1.793,00 |
| 04.05.2026 | 29,65 | 30,62 | 29,44 | 30,54 | 3,03% | 564,00 |
| 30.04.2026 | 29,18 | 29,79 | 28,52 | 29,64 | 1,07% | 444,00 |
| 29.04.2026 | 30,49 | 31,18 | 28,51 | 29,33 | 0,45% | 2.057,00 |
| 28.04.2026 | 30,89 | 31,89 | 28,89 | 29,20 | -5,59% | 1.611,00 |
| 27.04.2026 | 31,07 | 31,49 | 30,76 | 30,92 | -0,45% | 2.553,00 |
| 24.04.2026 | 32,14 | 32,38 | 30,81 | 31,06 | -2,96% | 1.036,00 |
| 23.04.2026 | 33,02 | 33,13 | 31,33 | 32,01 | -3,95% | 312,00 |
| 22.04.2026 | 33,28 | 33,69 | 32,25 | 33,33 | 0,05% | 128,00 |
| 21.04.2026 | 34,12 | 34,88 | 33,08 | 33,31 | -1,67% | 4.739,00 |
| 20.04.2026 | 33,65 | 34,82 | 33,40 | 33,88 | -0,06% | 411,00 |
| 17.04.2026 | 33,99 | 34,46 | 33,56 | 33,90 | -1,00% | 415,00 |
| 16.04.2026 | 33,40 | 34,72 | 33,31 | 34,24 | 2,85% | 220,00 |
| 15.04.2026 | 31,86 | 33,63 | 31,86 | 33,29 | 4,14% | 740,00 |
| 14.04.2026 | 31,53 | 32,48 | 31,10 | 31,97 | 0,96% | 740,00 |
| 13.04.2026 | 31,02 | 31,74 | 29,76 | 31,66 | 1,40% | 1.604,00 |
| 10.04.2026 | 31,92 | 32,04 | 30,52 | 31,23 | -1,96% | 56,00 |
| 09.04.2026 | 33,27 | 33,30 | 31,54 | 31,85 | -5,24% | 209,00 |
| 08.04.2026 | 34,64 | 35,43 | 33,00 | 33,61 | -3,65% | 275,00 |
| 07.04.2026 | 35,56 | 35,95 | 33,62 | 34,89 | 0,63% | 3.213,00 |
| 02.04.2026 | 33,93 | 35,34 | 33,59 | 34,67 | 1,75% | 60,00 |
| 01.04.2026 | 35,02 | 35,09 | 33,36 | 34,08 | -1,57% | 514,00 |
| 31.03.2026 | 35,82 | 36,18 | 34,36 | 34,62 | -1,77% | - |
| 30.03.2026 | 34,66 | 35,81 | 34,66 | 35,25 | 2,22% | 135,00 |
| 27.03.2026 | 35,88 | 35,95 | 34,00 | 34,48 | -3,67% | 385,00 |
| 26.03.2026 | 35,79 | 36,94 | 35,48 | 35,79 | -0,41% | - |
| 25.03.2026 | 35,89 | 36,36 | 34,88 | 35,94 | 0,01% | 56,00 |
| 24.03.2026 | 37,00 | 37,07 | 35,22 | 35,94 | -3,17% | 601,00 |
| 23.03.2026 | 36,96 | 37,98 | 36,08 | 37,11 | -0,36% | - |
| 20.03.2026 | 36,94 | 37,55 | 36,34 | 37,25 | 0,54% | 344,00 |
| 19.03.2026 | 37,61 | 37,94 | 36,34 | 37,05 | -1,34% | 126,00 |
| 18.03.2026 | 38,53 | 38,65 | 37,08 | 37,55 | -2,28% | 87,00 |
| 17.03.2026 | 37,86 | 39,18 | 37,74 | 38,43 | 0,25% | 116,00 |
| 16.03.2026 | 38,28 | 38,37 | 37,79 | 38,33 | 0,49% | 260,00 |
| 13.03.2026 | 37,94 | 38,52 | 37,51 | 38,15 | 1,08% | 521,00 |
| 12.03.2026 | 38,99 | 40,16 | 37,61 | 37,74 | -3,53% | 610,00 |
| 11.03.2026 | 39,92 | 40,71 | 38,76 | 39,12 | -2,06% | 105,00 |
| 10.03.2026 | 41,61 | 41,93 | 39,12 | 39,94 | -3,94% | 147,00 |
| 09.03.2026 | 41,41 | 42,21 | 41,10 | 41,58 | -0,28% | 76,00 |
| 06.03.2026 | 42,22 | 42,24 | 41,18 | 41,70 | -0,71% | 225,00 |
| 05.03.2026 | 40,95 | 42,32 | 40,76 | 42,00 | 2,61% | 60,00 |
| 04.03.2026 | 40,27 | 41,49 | 39,99 | 40,93 | 1,77% | 190,00 |
| 03.03.2026 | 39,00 | 40,81 | 38,33 | 40,22 | 1,07% | 2.826,00 |
| 02.03.2026 | 37,57 | 40,21 | 36,91 | 39,79 | 5,47% | 316,00 |
| 27.02.2026 | 38,09 | 38,48 | 37,01 | 37,73 | -0,90% | 273,00 |
| 26.02.2026 | 38,12 | 39,09 | 37,89 | 38,07 | 0,60% | 1.320,00 |
| 25.02.2026 | 39,91 | 41,09 | 36,56 | 37,84 | -0,44% | 10.370,00 |
| 24.02.2026 | 40,74 | 42,20 | 37,72 | 38,01 | -6,48% | 4.588,00 |
| 23.02.2026 | 42,18 | 42,41 | 40,48 | 40,65 | -3,99% | - |
| 20.02.2026 | 42,21 | 44,23 | 41,98 | 42,33 | 1,68% | 1.364,00 |
| 19.02.2026 | 41,56 | 42,06 | 41,02 | 41,64 | 0,28% | - |
| 18.02.2026 | 38,66 | 41,64 | 38,63 | 41,52 | 7,70% | 1.398,00 |
| 17.02.2026 | 37,90 | 38,71 | 37,09 | 38,55 | 1,75% | 2.182,00 |
| 16.02.2026 | 37,95 | 38,11 | 37,85 | 37,89 | 0,07% | 30,00 |
| 13.02.2026 | 37,99 | 38,70 | 37,58 | 37,87 | -0,38% | 102,00 |
| 12.02.2026 | 40,39 | 40,98 | 37,03 | 38,01 | -5,75% | 133,00 |
| 11.02.2026 | 42,76 | 43,14 | 39,37 | 40,33 | -5,77% | 42,00 |
| 10.02.2026 | 42,79 | 44,00 | 42,16 | 42,79 | 0,14% | 14.135,00 |
| 09.02.2026 | 42,44 | 43,12 | 40,77 | 42,73 | 0,53% | 15,00 |
| 06.02.2026 | 43,14 | 43,76 | 41,27 | 42,51 | -1,41% | 80,00 |
| 05.02.2026 | 44,42 | 45,08 | 43,01 | 43,12 | -2,74% | - |
| 04.02.2026 | 44,08 | 45,20 | 42,90 | 44,33 | 1,29% | 1.871,00 |
| 03.02.2026 | 51,79 | 52,08 | 43,66 | 43,77 | -15,65% | 341,00 |
| 02.02.2026 | 51,82 | 53,07 | 51,37 | 51,89 | -0,02% | 16,00 |
| 30.01.2026 | 51,96 | 52,31 | 51,08 | 51,90 | 0,12% | 178,00 |
| 29.01.2026 | 54,39 | 54,84 | 51,57 | 51,84 | -5,04% | 109,00 |
| 28.01.2026 | 55,15 | 57,15 | 54,55 | 54,59 | -0,75% | 126,00 |
| 27.01.2026 | 55,32 | 60,46 | 54,86 | 55,00 | -0,74% | 2.000,00 |
| 26.01.2026 | 55,18 | 56,43 | 55,14 | 55,41 | -0,10% | 150,00 |
| 23.01.2026 | 56,45 | 56,67 | 55,37 | 55,46 | -1,64% | 400,00 |
| 22.01.2026 | 55,40 | 57,68 | 55,25 | 56,39 | 1,74% | 125,00 |
| 21.01.2026 | 54,47 | 55,62 | 53,67 | 55,42 | 1,77% | 126,00 |
| 20.01.2026 | 55,66 | 55,66 | 53,87 | 54,46 | -2,17% | 208,00 |
| 19.01.2026 | 55,77 | 55,88 | 55,63 | 55,67 | -1,18% | 186,00 |
| 16.01.2026 | 54,60 | 56,86 | 54,29 | 56,33 | 3,15% | 84,00 |
| 15.01.2026 | 54,97 | 55,63 | 53,47 | 54,61 | -0,51% | 168,00 |
| 14.01.2026 | 53,09 | 54,91 | 52,57 | 54,89 | 3,36% | 320,00 |
| 13.01.2026 | 50,88 | 53,68 | 49,83 | 53,11 | 4,04% | 490,00 |
| 12.01.2026 | 49,96 | 51,05 | 48,85 | 51,05 | 1,58% | 348,00 |
| 09.01.2026 | 52,78 | 53,39 | 50,22 | 50,25 | -4,46% | 159,00 |
| 08.01.2026 | 52,80 | 54,01 | 51,75 | 52,60 | -0,44% | 192,00 |
| 07.01.2026 | 57,47 | 59,64 | 52,71 | 52,83 | -8,12% | 2.700,00 |
| 06.01.2026 | 56,61 | 57,86 | 55,68 | 57,50 | 1,47% | - |
| 05.01.2026 | 56,19 | 57,50 | 55,96 | 56,67 | 1,12% | 1.092,00 |
| 02.01.2026 | 57,31 | 57,52 | 55,67 | 56,04 | -2,51% | 493,00 |
| 30.12.2025 | 57,41 | 57,48 | 57,40 | 57,48 | 0,10% | 33,00 |
| 29.12.2025 | 56,94 | 57,60 | 56,52 | 57,42 | 1,64% | 151,00 |
| 23.12.2025 | 56,57 | 56,70 | 55,89 | 56,50 | -0,21% | - |
| 22.12.2025 | 55,75 | 56,69 | 55,25 | 56,62 | 1,62% | 140,00 |
| 19.12.2025 | 55,34 | 56,21 | 54,54 | 55,72 | 0,72% | 160,00 |
| 18.12.2025 | 55,05 | 55,82 | 55,01 | 55,32 | 0,07% | 15,00 |
| 17.12.2025 | 54,31 | 55,43 | 53,93 | 55,28 | 2,12% | 825,00 |
| 16.12.2025 | 54,25 | 55,06 | 53,74 | 54,13 | -0,18% | - |
| 15.12.2025 | 58,13 | 58,56 | 52,78 | 54,23 | -6,64% | 128,00 |
| 12.12.2025 | 57,46 | 58,34 | 57,13 | 58,09 | 1,10% | 130,00 |
| 11.12.2025 | 57,83 | 58,53 | 57,18 | 57,46 | -0,98% | - |
| 10.12.2025 | 58,40 | 58,89 | 57,72 | 58,03 | -0,69% | 100,00 |
| 09.12.2025 | 56,96 | 58,90 | 56,87 | 58,44 | 2,50% | 243,00 |
| 08.12.2025 | 58,30 | 58,40 | 56,76 | 57,01 | -2,39% | - |
| 05.12.2025 | 58,48 | 59,12 | 58,08 | 58,41 | -0,27% | - |