874,600€
-1,09%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 883,20 | 894,50 | 875,00 | 890,55 | 0,71% | 11,00 |
| 01.04.2025 | 871,55 | 886,85 | 870,35 | 884,25 | 0,95% | 589,00 |
| 31.03.2025 | 858,05 | 876,70 | 846,40 | 875,90 | 2,34% | 168,00 |
| 28.03.2025 | 869,45 | 871,85 | 855,25 | 855,90 | -1,63% | 265,00 |
| 27.03.2025 | 864,00 | 873,45 | 860,25 | 870,05 | 0,70% | 10,00 |
| 26.03.2025 | 862,35 | 871,90 | 857,60 | 864,00 | 0,12% | 22,00 |
| 25.03.2025 | 856,65 | 863,85 | 852,60 | 863,00 | 0,78% | 191,00 |
| 24.03.2025 | 835,85 | 860,10 | 835,85 | 856,35 | 1,90% | 178,00 |
| 21.03.2025 | 828,35 | 840,75 | 816,25 | 840,35 | 1,86% | 27,00 |
| 20.03.2025 | 829,45 | 838,50 | 824,25 | 825,00 | -0,52% | 106,00 |
| 19.03.2025 | 822,30 | 835,25 | 822,30 | 829,35 | 0,85% | 4,00 |
| 18.03.2025 | 839,40 | 842,00 | 819,40 | 822,35 | -2,26% | 19,00 |
| 17.03.2025 | 826,40 | 845,35 | 823,90 | 841,40 | 1,45% | 49,00 |
| 14.03.2025 | 825,80 | 833,45 | 808,90 | 829,40 | 1,00% | 202,00 |
| 13.03.2025 | 849,25 | 856,95 | 818,05 | 821,15 | -3,50% | 33,00 |
| 12.03.2025 | 853,15 | 867,30 | 845,95 | 850,95 | -0,20% | 185,00 |
| 11.03.2025 | 860,25 | 862,50 | 844,10 | 852,65 | -0,84% | 153,00 |
| 10.03.2025 | 890,00 | 890,00 | 854,25 | 859,90 | -3,28% | 112,00 |
| 07.03.2025 | 936,60 | 936,75 | 869,15 | 889,10 | -6,52% | 116,00 |
| 06.03.2025 | 969,40 | 971,45 | 946,55 | 951,10 | -2,02% | 92,00 |
| 05.03.2025 | 981,50 | 981,50 | 954,80 | 970,70 | -0,63% | 78,00 |
| 04.03.2025 | 1.000,70 | 1.001,90 | 974,70 | 976,90 | -2,14% | 97,00 |
| 03.03.2025 | 1.008,50 | 1.016,60 | 994,45 | 998,30 | -1,29% | 51,00 |
| 28.02.2025 | 983,50 | 1.011,40 | 976,95 | 1.011,30 | 3,02% | 267,00 |
| 27.02.2025 | 986,10 | 999,70 | 979,90 | 981,70 | -0,19% | 101,00 |
| 26.02.2025 | 1.002,60 | 1.010,60 | 982,70 | 983,60 | -2,04% | 8,00 |
| 25.02.2025 | 991,25 | 1.005,60 | 982,70 | 1.004,10 | 1,47% | 58,00 |
| 24.02.2025 | 989,15 | 995,50 | 979,30 | 989,60 | -0,09% | 85,00 |
| 21.02.2025 | 985,45 | 993,10 | 978,95 | 990,50 | 0,59% | 12,00 |
| 20.02.2025 | 1.018,70 | 1.019,20 | 984,50 | 984,70 | -3,38% | 67,00 |
| 19.02.2025 | 1.011,20 | 1.019,40 | 1.009,40 | 1.019,10 | 0,85% | 8,00 |
| 18.02.2025 | 1.013,50 | 1.027,70 | 1.000,90 | 1.010,50 | -0,20% | 32,00 |
| 17.02.2025 | 1.021,20 | 1.032,00 | 1.010,10 | 1.012,50 | -0,92% | 213,00 |
| 14.02.2025 | 1.031,40 | 1.031,80 | 1.016,30 | 1.021,90 | -0,73% | 31,00 |
| 13.02.2025 | 1.027,50 | 1.031,90 | 1.021,30 | 1.029,40 | 0,41% | 29,00 |
| 12.02.2025 | 1.021,60 | 1.027,00 | 1.014,00 | 1.025,20 | 0,36% | 22,00 |
| 11.02.2025 | 1.029,80 | 1.030,80 | 1.014,50 | 1.021,50 | -0,87% | 9,00 |
| 10.02.2025 | 1.019,10 | 1.031,00 | 1.008,50 | 1.030,50 | 1,95% | 74,00 |
| 07.02.2025 | 1.010,10 | 1.017,40 | 1.001,60 | 1.010,80 | -0,10% | 46,00 |
| 06.02.2025 | 1.004,00 | 1.024,70 | 998,50 | 1.011,80 | 0,97% | 36,00 |
| 05.02.2025 | 984,25 | 1.002,40 | 979,10 | 1.002,10 | 1,79% | 7,00 |
| 04.02.2025 | 976,25 | 986,55 | 960,75 | 984,50 | 0,72% | 28,00 |
| 03.02.2025 | 935,10 | 981,15 | 925,10 | 977,50 | 3,40% | 704,00 |
| 31.01.2025 | 941,75 | 952,70 | 939,60 | 945,35 | 0,50% | 139,00 |
| 30.01.2025 | 925,85 | 946,25 | 925,85 | 940,60 | 1,57% | 117,00 |
| 29.01.2025 | 919,15 | 929,75 | 916,95 | 926,10 | 0,74% | 15,00 |
| 28.01.2025 | 922,00 | 926,00 | 914,85 | 919,30 | -0,16% | 54,00 |
| 27.01.2025 | 893,60 | 921,70 | 882,50 | 920,80 | 2,84% | 77,00 |
| 24.01.2025 | 902,60 | 902,60 | 889,75 | 895,40 | -1,03% | 6,00 |
| 23.01.2025 | 906,40 | 910,05 | 898,65 | 904,70 | -0,26% | 15,00 |
| 22.01.2025 | 908,00 | 914,05 | 901,50 | 907,10 | -0,27% | 4,00 |
| 21.01.2025 | 917,80 | 921,05 | 905,60 | 909,60 | -0,89% | 62,00 |
| 20.01.2025 | 915,65 | 927,45 | 912,60 | 917,80 | 0,01% | 298,00 |
| 17.01.2025 | 891,85 | 918,30 | 891,85 | 917,75 | 2,76% | 18,00 |
| 16.01.2025 | 896,80 | 903,75 | 892,50 | 893,10 | -0,41% | 125,00 |
| 15.01.2025 | 891,20 | 902,65 | 889,40 | 896,80 | 0,83% | 21,00 |
| 14.01.2025 | 908,30 | 909,25 | 883,90 | 889,40 | -1,66% | 38,00 |
| 13.01.2025 | 912,70 | 919,00 | 903,55 | 904,45 | -1,22% | 354,00 |
| 10.01.2025 | 917,80 | 924,60 | 901,10 | 915,60 | -0,23% | 267,00 |
| 09.01.2025 | 915,90 | 919,85 | 914,50 | 917,75 | 2,11% | 25,00 |
| 08.01.2025 | 890,70 | 903,40 | 888,55 | 898,80 | 0,92% | 6,00 |
| 07.01.2025 | 888,20 | 895,00 | 882,65 | 890,60 | 0,31% | 31,00 |
| 06.01.2025 | 891,30 | 892,60 | 880,05 | 887,85 | -0,14% | 6,00 |
| 03.01.2025 | 886,90 | 897,75 | 883,45 | 889,10 | 0,32% | 1,00 |
| 02.01.2025 | 901,40 | 901,40 | 879,10 | 886,30 | -0,66% | 134,00 |
| 30.12.2024 | 900,80 | 903,50 | 892,20 | 892,20 | -0,35% | 62,00 |
| 27.12.2024 | 916,95 | 922,15 | 893,95 | 895,35 | -1,92% | 49,00 |
| 23.12.2024 | 916,95 | 921,65 | 901,90 | 912,90 | -0,16% | 72,00 |
| 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 |