1.018,480$
1,96%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1.000,00 | 1.022,88 | 993,76 | 1.018,48 | 1,96% | 2.658.688,00 |
| 12.02.2026 | 978,75 | 1.009,21 | 978,14 | 998,86 | 2,12% | 2.959.903,00 |
| 11.02.2026 | 973,28 | 989,57 | 967,12 | 978,14 | 0,71% | 1.767.344,00 |
| 10.02.2026 | 996,01 | 997,45 | 969,00 | 971,23 | -2,64% | 1.719.378,00 |
| 09.02.2026 | 1.001,32 | 1.009,62 | 992,68 | 997,59 | -0,36% | 1.784.684,00 |
| 06.02.2026 | 988,15 | 1.001,36 | 983,50 | 1.001,16 | 1,20% | 2.218.163,00 |
| 05.02.2026 | 995,50 | 1.000,95 | 987,33 | 989,29 | 1,12% | 2.836.787,00 |
| 04.02.2026 | 983,31 | 994,60 | 975,19 | 978,35 | 0,04% | 2.591.027,00 |
| 03.02.2026 | 964,35 | 990,66 | 964,28 | 977,92 | 0,99% | 2.794.647,00 |
| 02.02.2026 | 944,23 | 970,32 | 931,27 | 968,36 | 2,99% | 2.344.295,00 |
| 30.01.2026 | 948,83 | 951,12 | 930,30 | 940,25 | -1,33% | 2.356.722,00 |
| 29.01.2026 | 957,99 | 960,30 | 948,51 | 952,89 | -0,82% | 1.734.958,00 |
| 28.01.2026 | 969,51 | 970,10 | 955,61 | 960,78 | -0,98% | 2.467.020,00 |
| 27.01.2026 | 977,68 | 978,00 | 961,71 | 970,28 | -0,76% | 2.005.781,00 |
| 26.01.2026 | 986,43 | 993,00 | 976,35 | 977,67 | 0,15% | 2.442.773,00 |
| 22.01.2026 | 977,89 | 984,00 | 971,56 | 976,17 | -0,68% | 2.061.776,00 |
| 21.01.2026 | 959,60 | 989,64 | 959,60 | 982,86 | 1,93% | 4.017.744,00 |
| 20.01.2026 | 958,38 | 969,90 | 954,13 | 964,26 | 0,07% | 3.190.377,00 |
| 16.01.2026 | 962,00 | 964,98 | 951,00 | 963,61 | 0,72% | 3.862.947,00 |
| 15.01.2026 | 954,54 | 958,28 | 950,00 | 956,75 | 0,61% | 2.156.419,00 |
| 14.01.2026 | 938,33 | 955,61 | 938,29 | 950,98 | 0,96% | 2.884.550,00 |
| 13.01.2026 | 938,02 | 942,90 | 929,60 | 941,93 | -0,12% | 2.167.708,00 |
| 12.01.2026 | 920,40 | 944,83 | 917,00 | 943,08 | 1,97% | 3.206.584,00 |
| 09.01.2026 | 915,97 | 929,85 | 911,33 | 924,88 | 1,05% | 2.861.681,00 |
| 08.01.2026 | 901,13 | 931,67 | 896,00 | 915,31 | 3,71% | 5.147.107,00 |
| 07.01.2026 | 892,00 | 893,59 | 879,62 | 882,58 | -0,73% | 2.584.417,00 |
| 06.01.2026 | 875,95 | 894,08 | 871,30 | 889,10 | 1,53% | 2.714.742,00 |
| 05.01.2026 | 863,95 | 878,77 | 860,84 | 875,74 | 2,49% | 2.785.187,00 |
| 02.01.2026 | 861,14 | 863,10 | 852,50 | 854,50 | -0,91% | 2.344.114,00 |
| 31.12.2025 | 864,58 | 868,00 | 861,34 | 862,34 | -0,38% | 1.489.954,00 |
| 30.12.2025 | 864,00 | 867,82 | 861,43 | 865,65 | -0,25% | 1.617.399,00 |
| 29.12.2025 | 873,29 | 874,50 | 865,69 | 867,84 | -0,63% | 1.754.367,00 |
| 26.12.2025 | 870,64 | 877,59 | 869,00 | 873,35 | 0,17% | 1.306.005,00 |
| 24.12.2025 | 858,60 | 876,00 | 858,35 | 871,86 | 2,00% | 1.822.151,00 |
| 23.12.2025 | 849,10 | 854,98 | 846,80 | 854,79 | 0,56% | 1.882.486,00 |
| 22.12.2025 | 854,00 | 855,50 | 847,31 | 850,00 | -0,66% | 2.277.542,00 |
| 19.12.2025 | 856,57 | 858,45 | 849,32 | 855,62 | -0,23% | 8.733.485,00 |
| 18.12.2025 | 860,29 | 863,15 | 852,51 | 857,59 | -0,59% | 2.409.262,00 |
| 17.12.2025 | 858,50 | 868,58 | 858,23 | 862,65 | 0,26% | 2.286.297,00 |
| 16.12.2025 | 857,44 | 863,59 | 844,06 | 860,39 | -0,02% | 3.808.478,00 |
| 15.12.2025 | 882,11 | 887,49 | 851,40 | 860,56 | -2,70% | 4.727.298,00 |
| 12.12.2025 | 883,30 | 888,62 | 867,12 | 884,47 | 0,00% | 4.696.388,00 |
| 11.12.2025 | 875,86 | 886,00 | 872,55 | 884,48 | 1,15% | 2.761.738,00 |
| 10.12.2025 | 887,82 | 889,58 | 871,09 | 874,41 | -1,58% | 3.280.573,00 |
| 09.12.2025 | 886,85 | 889,02 | 881,51 | 888,44 | 0,10% | 1.888.096,00 |
| 08.12.2025 | 893,50 | 894,00 | 882,90 | 887,52 | -0,80% | 2.369.320,00 |
| 05.12.2025 | 897,25 | 905,89 | 893,00 | 894,68 | -0,13% | 2.335.556,00 |
| 04.12.2025 | 907,03 | 907,96 | 888,08 | 895,85 | -2,86% | 3.744.432,00 |
| 03.12.2025 | 920,81 | 926,32 | 916,02 | 922,26 | 0,02% | 1.838.541,00 |
| 02.12.2025 | 911,96 | 923,00 | 905,00 | 922,03 | 1,10% | 2.082.408,00 |
| 01.12.2025 | 913,20 | 918,58 | 906,21 | 911,96 | -0,18% | 2.149.426,00 |
| 28.11.2025 | 905,02 | 914,20 | 903,00 | 913,59 | 0,59% | 1.092.608,00 |
| 26.11.2025 | 896,02 | 912,00 | 895,62 | 908,26 | 1,56% | 1.936.171,00 |
| 25.11.2025 | 886,66 | 895,72 | 885,13 | 894,33 | 0,93% | 2.534.731,00 |
| 24.11.2025 | 899,00 | 901,36 | 881,32 | 886,12 | -1,43% | 3.661.191,00 |
| 21.11.2025 | 894,52 | 905,32 | 892,13 | 899,01 | 0,64% | 2.870.059,00 |
| 20.11.2025 | 893,50 | 904,57 | 891,00 | 893,29 | 0,30% | 2.648.257,00 |
| 19.11.2025 | 895,00 | 895,00 | 873,97 | 890,60 | -0,50% | 3.462.344,00 |
| 18.11.2025 | 912,59 | 918,91 | 894,17 | 895,08 | -3,02% | 2.984.688,00 |
| 14.11.2025 | 927,13 | 928,89 | 915,10 | 922,98 | -0,23% | 1.739.059,00 |
| 13.11.2025 | 916,35 | 926,75 | 911,72 | 925,08 | 1,21% | 2.430.607,00 |
| 12.11.2025 | 915,47 | 918,10 | 911,67 | 914,00 | 0,02% | 1.829.740,00 |
| 11.11.2025 | 916,50 | 918,89 | 913,00 | 913,86 | -0,19% | 1.663.441,00 |
| 10.11.2025 | 919,00 | 922,00 | 909,07 | 915,56 | -0,78% | 2.612.726,00 |
| 07.11.2025 | 929,53 | 937,00 | 920,79 | 922,74 | -0,09% | 2.584.010,00 |
| 06.11.2025 | 924,36 | 925,00 | 908,30 | 923,58 | -1,22% | 3.247.658,00 |
| 05.11.2025 | 940,00 | 945,28 | 927,44 | 935,03 | -0,61% | 2.974.784,00 |
| 04.11.2025 | 933,21 | 941,17 | 928,97 | 940,74 | 1,37% | 2.554.542,00 |
| 03.11.2025 | 912,40 | 929,19 | 908,38 | 928,04 | 1,82% | 3.206.606,00 |
| 31.10.2025 | 916,21 | 920,00 | 909,68 | 911,45 | -0,95% | 2.456.261,00 |
| 30.10.2025 | 912,69 | 923,00 | 910,37 | 920,18 | 0,85% | 2.677.064,00 |
| 29.10.2025 | 919,00 | 919,88 | 909,30 | 912,42 | -1,27% | 2.449.556,00 |
| 28.10.2025 | 926,87 | 930,72 | 920,20 | 924,16 | -0,61% | 2.090.768,00 |
| 27.10.2025 | 930,21 | 933,20 | 925,12 | 929,85 | -0,25% | 1.967.623,00 |
| 24.10.2025 | 940,00 | 943,00 | 930,15 | 932,14 | -1,05% | 1.639.373,00 |
| 23.10.2025 | 945,47 | 945,47 | 934,49 | 942,05 | -0,28% | 1.974.780,00 |
| 22.10.2025 | 940,00 | 953,00 | 932,50 | 944,68 | 0,77% | 2.372.365,00 |
| 21.10.2025 | 936,11 | 943,37 | 935,00 | 937,50 | 0,15% | 1.448.215,00 |
| 20.10.2025 | 936,19 | 939,80 | 931,50 | 936,11 | -0,02% | 1.523.704,00 |
| 17.10.2025 | 929,58 | 938,82 | 928,15 | 936,33 | 1,16% | 2.502.164,00 |
| 16.10.2025 | 955,54 | 957,90 | 921,16 | 925,62 | -3,08% | 2.721.426,00 |
| 15.10.2025 | 946,00 | 964,00 | 945,26 | 954,99 | 0,90% | 2.009.832,00 |
| 14.10.2025 | 940,26 | 947,42 | 935,95 | 946,51 | 1,17% | 1.925.863,00 |
| 13.10.2025 | 929,00 | 935,98 | 923,00 | 935,56 | 0,60% | 2.169.648,00 |
| 10.10.2025 | 944,42 | 945,45 | 929,00 | 930,01 | -1,37% | 3.142.539,00 |
| 09.10.2025 | 932,31 | 943,77 | 927,28 | 942,89 | 3,07% | 3.742.871,00 |
| 08.10.2025 | 912,53 | 916,38 | 910,96 | 914,80 | 0,00% | 2.376.942,00 |
| 07.10.2025 | 908,73 | 917,64 | 903,88 | 914,80 | 0,42% | 2.601.836,00 |
| 06.10.2025 | 915,50 | 915,78 | 904,25 | 910,94 | -0,49% | 2.503.975,00 |
| 03.10.2025 | 915,59 | 918,10 | 911,20 | 915,38 | -0,15% | 2.319.199,00 |
| 02.10.2025 | 912,56 | 918,51 | 910,01 | 916,77 | -0,06% | 2.063.842,00 |
| 01.10.2025 | 923,00 | 924,00 | 911,17 | 917,34 | -0,90% | 2.642.054,00 |
| 30.09.2025 | 916,25 | 930,51 | 913,37 | 925,63 | 0,96% | 3.096.697,00 |
| 29.09.2025 | 916,34 | 917,22 | 903,29 | 916,87 | 0,10% | 4.107.021,00 |
| 26.09.2025 | 925,55 | 927,63 | 905,05 | 915,95 | -2,90% | 4.812.869,00 |
| 25.09.2025 | 952,45 | 953,00 | 935,62 | 943,31 | -0,21% | 2.991.526,00 |
| 24.09.2025 | 944,28 | 953,66 | 943,11 | 945,27 | 0,18% | 2.149.803,00 |
| 23.09.2025 | 942,76 | 944,99 | 933,50 | 943,60 | 0,04% | 3.258.514,00 |
| 22.09.2025 | 947,38 | 950,00 | 939,61 | 943,26 | -0,83% | 2.794.337,00 |
| 19.09.2025 | 955,00 | 957,44 | 943,79 | 951,16 | -0,13% | 4.606.020,00 |