916,600€
-0,87%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 924,65 | 924,65 | 901,15 | 914,40 | -1,10% | 325,00 |
| 19.12.2024 | 933,35 | 939,75 | 919,75 | 924,60 | -1,13% | 405,00 |
| 18.12.2024 | 936,45 | 942,75 | 927,15 | 935,15 | -0,15% | 63,00 |
| 17.12.2024 | 944,35 | 948,65 | 935,30 | 936,55 | -0,82% | 11,00 |
| 16.12.2024 | 946,35 | 959,05 | 940,60 | 944,30 | 0,37% | 106,00 |
| 13.12.2024 | 946,45 | 959,05 | 920,65 | 940,85 | -0,63% | 349,00 |
| 12.12.2024 | 947,25 | 962,45 | 938,35 | 946,80 | -0,04% | 298,00 |
| 11.12.2024 | 944,15 | 960,70 | 939,65 | 947,15 | 0,32% | 101,00 |
| 10.12.2024 | 936,10 | 946,45 | 934,00 | 944,15 | 0,86% | 29,00 |
| 09.12.2024 | 937,95 | 946,25 | 926,05 | 936,10 | -0,32% | 187,00 |
| 06.12.2024 | 927,90 | 945,90 | 923,45 | 939,15 | 1,21% | 181,00 |
| 05.12.2024 | 937,75 | 944,15 | 925,25 | 927,90 | -1,04% | 60,00 |
| 04.12.2024 | 935,90 | 942,80 | 930,05 | 937,65 | 0,39% | 14,00 |
| 03.12.2024 | 927,70 | 935,20 | 923,45 | 934,00 | 0,67% | 103,00 |
| 02.12.2024 | 918,15 | 930,30 | 918,15 | 927,75 | 1,06% | 176,00 |
| 29.11.2024 | 917,50 | 921,80 | 908,10 | 918,05 | 0,06% | 2,00 |
| 28.11.2024 | 910,65 | 920,00 | 910,65 | 917,50 | 0,75% | 51,00 |
| 27.11.2024 | 928,35 | 928,65 | 907,25 | 910,70 | -1,71% | 4,00 |
| 26.11.2024 | 916,20 | 928,25 | 911,25 | 926,55 | 1,14% | 62,00 |
| 25.11.2024 | 928,50 | 928,50 | 906,55 | 916,15 | -1,32% | 194,00 |
| 22.11.2024 | 910,85 | 937,80 | 910,85 | 928,40 | 1,95% | 57,00 |
| 21.11.2024 | 877,95 | 914,40 | 877,35 | 910,60 | 3,40% | 18,00 |
| 20.11.2024 | 877,80 | 883,40 | 870,25 | 880,65 | 0,32% | 62,00 |
| 19.11.2024 | 868,70 | 881,10 | 865,85 | 877,80 | 1,04% | 49,00 |
| 18.11.2024 | 862,35 | 875,65 | 857,60 | 868,80 | 0,88% | 58,00 |
| 15.11.2024 | 877,75 | 877,75 | 860,25 | 861,20 | -1,89% | 46,00 |
| 14.11.2024 | 884,55 | 892,20 | 873,75 | 877,75 | -0,80% | 11,00 |
| 13.11.2024 | 878,60 | 887,25 | 870,40 | 884,80 | 0,69% | 27,00 |
| 12.11.2024 | 875,25 | 885,60 | 872,65 | 878,75 | 0,40% | 9,00 |
| 11.11.2024 | 880,25 | 893,50 | 874,15 | 875,25 | -0,56% | 260,00 |
| 08.11.2024 | 847,35 | 898,85 | 844,60 | 880,20 | 3,89% | 16,00 |
| 07.11.2024 | 835,65 | 851,40 | 829,20 | 847,25 | 1,39% | 80,00 |
| 06.11.2024 | 828,55 | 847,35 | 822,50 | 835,60 | 2,44% | 65,00 |
| 05.11.2024 | 813,60 | 821,25 | 811,10 | 815,70 | 0,17% | 14,00 |
| 04.11.2024 | 806,25 | 815,45 | 802,65 | 814,35 | 0,67% | 39,00 |
| 01.11.2024 | 802,25 | 811,60 | 798,10 | 808,90 | 0,85% | 36,00 |
| 31.10.2024 | 809,15 | 812,55 | 800,00 | 802,05 | -0,88% | 7,00 |
| 30.10.2024 | 820,10 | 821,25 | 807,85 | 809,15 | -1,34% | 3,00 |
| 29.10.2024 | 824,00 | 827,15 | 811,20 | 820,15 | -0,47% | - |
| 28.10.2024 | 824,70 | 829,65 | 822,95 | 824,00 | -0,19% | 11,00 |
| 25.10.2024 | 825,35 | 832,10 | 824,50 | 825,60 | 0,02% | 66,00 |
| 24.10.2024 | 831,95 | 836,45 | 822,50 | 825,40 | -0,74% | 16,00 |
| 23.10.2024 | 826,75 | 840,95 | 824,60 | 831,55 | 0,58% | 13,00 |
| 22.10.2024 | 820,90 | 828,75 | 816,85 | 826,75 | 0,68% | - |
| 21.10.2024 | 817,50 | 822,45 | 816,30 | 821,20 | 0,44% | 19,00 |
| 18.10.2024 | 817,40 | 822,70 | 813,85 | 817,60 | 0,02% | 14,00 |
| 17.10.2024 | 817,60 | 827,95 | 815,05 | 817,45 | -0,02% | 11,00 |
| 16.10.2024 | 820,85 | 823,45 | 808,25 | 817,65 | -0,39% | 17,00 |
| 15.10.2024 | 815,75 | 825,50 | 815,75 | 820,85 | 0,63% | 29,00 |
| 14.10.2024 | 812,30 | 820,45 | 810,60 | 815,70 | 0,42% | 141,00 |
| 11.10.2024 | 817,10 | 819,40 | 809,70 | 812,30 | -0,63% | 33,00 |
| 10.10.2024 | 832,70 | 835,65 | 816,25 | 817,45 | -1,85% | 29,00 |
| 09.10.2024 | 810,95 | 833,45 | 808,20 | 832,90 | 2,82% | 50,00 |
| 08.10.2024 | 796,30 | 811,85 | 793,95 | 810,05 | 1,73% | 20,00 |
| 07.10.2024 | 803,60 | 808,20 | 795,10 | 796,30 | -0,87% | 61,00 |
| 04.10.2024 | 793,90 | 806,85 | 793,90 | 803,30 | 1,16% | 38,00 |
| 03.10.2024 | 795,45 | 799,90 | 791,25 | 794,05 | -0,26% | 38,00 |
| 02.10.2024 | 792,80 | 798,00 | 785,25 | 796,15 | 0,38% | 82,00 |
| 01.10.2024 | 796,20 | 803,20 | 788,20 | 793,15 | -0,36% | 21,00 |
| 30.09.2024 | 792,85 | 813,80 | 790,15 | 796,05 | 0,40% | 2,00 |
| 27.09.2024 | 797,20 | 801,80 | 781,60 | 792,90 | -0,56% | 43,00 |
| 26.09.2024 | 816,00 | 821,10 | 792,95 | 797,35 | -2,30% | 60,00 |
| 25.09.2024 | 806,40 | 817,65 | 801,40 | 816,15 | 1,11% | 21,00 |
| 24.09.2024 | 826,15 | 829,60 | 803,45 | 807,20 | -2,31% | 22,00 |
| 23.09.2024 | 811,25 | 826,75 | 809,60 | 826,25 | 1,86% | 20,00 |
| 20.09.2024 | 806,75 | 813,35 | 801,95 | 811,20 | 0,45% | 21,00 |
| 19.09.2024 | 806,65 | 816,10 | 804,70 | 807,55 | 0,39% | 15,00 |
| 18.09.2024 | 807,45 | 811,60 | 798,45 | 804,40 | -0,39% | 2,00 |
| 17.09.2024 | 816,10 | 819,55 | 805,35 | 807,55 | -1,05% | 12,00 |
| 16.09.2024 | 825,80 | 829,20 | 814,05 | 816,10 | -1,27% | 14,00 |
| 13.09.2024 | 825,70 | 833,45 | 819,95 | 826,60 | 0,08% | 6,00 |
| 12.09.2024 | 816,90 | 827,60 | 813,20 | 825,95 | 1,12% | 21,00 |
| 11.09.2024 | 809,80 | 818,50 | 797,55 | 816,80 | 0,86% | 17,00 |
| 10.09.2024 | 813,00 | 816,80 | 805,30 | 809,85 | -0,38% | 11,00 |
| 09.09.2024 | 788,80 | 813,05 | 788,80 | 812,95 | 2,98% | 32,00 |
| 06.09.2024 | 798,50 | 803,75 | 785,45 | 789,40 | -1,15% | 2,00 |
| 05.09.2024 | 802,15 | 805,35 | 784,75 | 798,55 | -0,44% | 6,00 |
| 04.09.2024 | 796,90 | 804,85 | 788,50 | 802,10 | 0,65% | 12,00 |
| 03.09.2024 | 809,10 | 811,50 | 792,20 | 796,90 | -1,51% | 21,00 |
| 02.09.2024 | 806,75 | 818,25 | 804,50 | 809,10 | 0,22% | 5,00 |
| 30.08.2024 | 803,10 | 810,70 | 799,80 | 807,30 | 0,62% | 30,00 |
| 29.08.2024 | 799,50 | 813,20 | 799,35 | 802,30 | 0,27% | 10,00 |
| 28.08.2024 | 812,15 | 821,30 | 793,65 | 800,10 | -1,48% | 55,00 |
| 27.08.2024 | 799,05 | 822,80 | 795,60 | 812,10 | 1,64% | 35,00 |
| 26.08.2024 | 783,60 | 800,20 | 781,95 | 799,00 | 1,98% | 34,00 |
| 23.08.2024 | 790,15 | 795,00 | 780,50 | 783,50 | -0,85% | 12,00 |
| 22.08.2024 | 790,20 | 800,05 | 786,70 | 790,20 | -0,01% | 10,00 |
| 21.08.2024 | 787,15 | 801,55 | 786,95 | 790,25 | 0,39% | 9,00 |
| 20.08.2024 | 785,90 | 791,80 | 784,80 | 787,15 | 0,17% | 21,00 |
| 19.08.2024 | 788,55 | 791,25 | 783,90 | 785,85 | -0,40% | 83,00 |
| 16.08.2024 | 798,60 | 801,75 | 788,40 | 789,00 | -1,20% | 55,00 |
| 15.08.2024 | 784,60 | 803,15 | 781,90 | 798,60 | 1,79% | 24,00 |
| 14.08.2024 | 785,25 | 790,05 | 777,75 | 784,55 | -0,10% | 25,00 |
| 13.08.2024 | 789,70 | 796,45 | 781,60 | 785,30 | -0,59% | 51,00 |
| 12.08.2024 | 783,05 | 796,50 | 780,60 | 789,95 | 0,88% | 6,00 |
| 09.08.2024 | 767,40 | 785,25 | 765,80 | 783,05 | 2,05% | 61,00 |
| 08.08.2024 | 746,90 | 773,40 | 738,75 | 767,35 | 3,56% | 73,00 |
| 07.08.2024 | 748,95 | 765,15 | 740,70 | 740,95 | -1,07% | 47,00 |
| 06.08.2024 | 733,70 | 762,55 | 733,70 | 749,00 | 2,18% | 30,00 |
| 05.08.2024 | 751,45 | 752,85 | 690,50 | 733,05 | -2,45% | 88,00 |