885,290$
-0,24%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 891,55 | 895,33 | 882,80 | 885,29 | -0,24% | 1.277.313,00 |
| 16.10.2024 | 889,92 | 891,33 | 879,50 | 887,38 | -0,86% | 1.465.447,00 |
| 15.10.2024 | 892,09 | 900,65 | 889,55 | 895,06 | 0,56% | 1.330.388,00 |
| 14.10.2024 | 892,45 | 895,17 | 886,26 | 890,11 | 0,12% | 1.155.691,00 |
| 11.10.2024 | 894,50 | 894,50 | 885,50 | 889,03 | -0,50% | 1.392.777,00 |
| 10.10.2024 | 910,00 | 910,00 | 891,84 | 893,49 | -1,72% | 1.510.083,00 |
| 09.10.2024 | 892,24 | 910,00 | 887,87 | 909,10 | 2,10% | 1.925.000,00 |
| 08.10.2024 | 876,70 | 891,30 | 876,70 | 890,36 | 1,92% | 1.456.585,00 |
| 07.10.2024 | 881,60 | 887,71 | 872,33 | 873,59 | -1,08% | 1.931.819,00 |
| 04.10.2024 | 877,99 | 884,29 | 875,67 | 883,11 | 0,85% | 1.476.341,00 |
| 03.10.2024 | 874,44 | 881,18 | 872,66 | 875,67 | -0,33% | 1.171.133,00 |
| 02.10.2024 | 874,65 | 881,23 | 867,16 | 878,53 | 0,12% | 1.277.068,00 |
| 01.10.2024 | 885,25 | 886,99 | 872,75 | 877,52 | -1,02% | 1.465.129,00 |
| 30.09.2024 | 891,37 | 910,00 | 881,41 | 886,52 | 0,10% | 2.085.505,00 |
| 27.09.2024 | 893,26 | 893,49 | 874,00 | 885,62 | -1,79% | 3.433.149,00 |
| 26.09.2024 | 905,30 | 909,24 | 898,13 | 901,80 | -0,73% | 2.075.581,00 |
| 25.09.2024 | 903,00 | 910,36 | 901,13 | 908,42 | 0,75% | 1.706.692,00 |
| 24.09.2024 | 912,01 | 912,77 | 897,53 | 901,63 | -1,68% | 2.133.957,00 |
| 23.09.2024 | 906,98 | 919,50 | 900,78 | 917,08 | 1,10% | 1.649.191,00 |
| 20.09.2024 | 901,57 | 907,81 | 895,70 | 907,13 | 0,68% | 2.519.632,00 |
| 19.09.2024 | 904,26 | 905,13 | 895,50 | 901,00 | 0,98% | 1.324.760,00 |
| 18.09.2024 | 899,94 | 904,98 | 890,95 | 892,25 | -0,56% | 1.021.765,00 |
| 17.09.2024 | 908,43 | 908,60 | 895,45 | 897,27 | -1,17% | 1.380.948,00 |
| 16.09.2024 | 922,00 | 922,63 | 905,35 | 907,87 | -0,89% | 1.618.835,00 |
| 13.09.2024 | 913,63 | 923,83 | 909,36 | 916,00 | 0,10% | 1.305.011,00 |
| 12.09.2024 | 900,42 | 915,70 | 896,51 | 915,13 | 1,73% | 1.490.939,00 |
| 11.09.2024 | 895,00 | 902,00 | 877,87 | 899,60 | 0,59% | 1.218.731,00 |
| 10.09.2024 | 892,60 | 900,69 | 887,52 | 894,29 | -0,25% | 1.321.627,00 |
| 09.09.2024 | 884,74 | 898,83 | 881,70 | 896,49 | 2,26% | 1.932.297,00 |
| 06.09.2024 | 891,26 | 893,20 | 871,00 | 876,68 | -1,05% | 1.981.417,00 |
| 05.09.2024 | 888,63 | 888,63 | 868,70 | 885,98 | -0,45% | 1.982.039,00 |
| 04.09.2024 | 877,45 | 891,76 | 876,59 | 890,02 | 1,30% | 1.421.370,00 |
| 03.09.2024 | 896,68 | 896,89 | 874,44 | 878,57 | -1,55% | 1.693.345,00 |
| 30.08.2024 | 890,50 | 896,33 | 883,10 | 892,38 | 0,65% | 1.933.485,00 |
| 29.08.2024 | 891,00 | 900,46 | 885,17 | 886,63 | -0,16% | 1.560.576,00 |
| 28.08.2024 | 910,96 | 912,22 | 881,66 | 888,05 | -2,29% | 1.656.317,00 |
| 27.08.2024 | 892,69 | 918,93 | 887,07 | 908,90 | 1,84% | 2.089.606,00 |
| 26.08.2024 | 883,17 | 893,25 | 881,44 | 892,51 | 1,51% | 1.724.333,00 |
| 23.08.2024 | 882,49 | 884,56 | 871,67 | 879,21 | 0,20% | 1.227.832,00 |
| 22.08.2024 | 882,30 | 884,00 | 873,18 | 877,49 | -0,45% | 1.224.209,00 |
| 21.08.2024 | 880,74 | 891,12 | 877,22 | 881,42 | 0,60% | 1.459.540,00 |
| 20.08.2024 | 872,00 | 876,76 | 871,17 | 876,20 | 0,44% | 1.079.045,00 |
| 19.08.2024 | 870,59 | 873,63 | 868,70 | 872,35 | 0,20% | 1.285.791,00 |
| 16.08.2024 | 877,35 | 877,35 | 868,62 | 870,59 | -0,78% | 1.451.988,00 |
| 15.08.2024 | 872,87 | 880,33 | 869,00 | 877,43 | 1,71% | 1.472.361,00 |
| 14.08.2024 | 864,87 | 866,73 | 858,50 | 862,71 | -0,24% | 1.277.129,00 |
| 13.08.2024 | 864,92 | 868,05 | 856,16 | 864,82 | 0,14% | 1.464.401,00 |
| 12.08.2024 | 857,25 | 870,25 | 852,40 | 863,57 | 1,01% | 1.675.430,00 |
| 09.08.2024 | 838,50 | 857,77 | 837,63 | 854,93 | 1,77% | 1.685.717,00 |
| 08.08.2024 | 821,50 | 842,76 | 820,45 | 840,03 | 3,64% | 1.957.056,00 |
| 07.08.2024 | 824,11 | 833,83 | 809,26 | 810,51 | -0,78% | 1.323.446,00 |
| 06.08.2024 | 805,06 | 833,09 | 805,06 | 816,88 | 1,91% | 2.263.611,00 |
| 05.08.2024 | 798,00 | 810,82 | 793,00 | 801,59 | -2,50% | 2.323.575,00 |
| 02.08.2024 | 816,20 | 830,28 | 805,01 | 822,12 | 0,67% | 1.891.862,00 |
| 01.08.2024 | 818,55 | 824,17 | 809,68 | 816,64 | -0,58% | 1.388.941,00 |
| 31.07.2024 | 820,42 | 825,48 | 811,27 | 821,40 | 1,40% | 1.703.911,00 |
| 30.07.2024 | 818,00 | 822,00 | 803,28 | 810,03 | -0,68% | 1.744.176,00 |
| 29.07.2024 | 822,56 | 823,74 | 814,09 | 815,56 | -0,27% | 1.266.546,00 |
| 26.07.2024 | 818,00 | 822,28 | 809,01 | 817,75 | 0,28% | 1.201.402,00 |
| 25.07.2024 | 835,79 | 836,65 | 814,28 | 815,50 | -1,84% | 1.788.357,00 |
| 24.07.2024 | 844,60 | 846,00 | 829,50 | 830,82 | -2,50% | 2.428.453,00 |
| 23.07.2024 | 848,90 | 854,58 | 845,58 | 852,11 | 0,55% | 1.533.010,00 |
| 22.07.2024 | 845,75 | 849,59 | 838,60 | 847,42 | 1,11% | 1.887.201,00 |
| 19.07.2024 | 836,51 | 848,88 | 835,56 | 838,13 | -0,15% | 1.938.258,00 |
| 18.07.2024 | 849,43 | 855,30 | 825,11 | 839,37 | -0,81% | 2.258.349,00 |
| 17.07.2024 | 848,01 | 849,95 | 842,65 | 846,22 | -0,53% | 1.497.001,00 |
| 16.07.2024 | 847,80 | 851,23 | 841,34 | 850,77 | 0,24% | 1.673.627,00 |
| 15.07.2024 | 846,86 | 857,90 | 844,67 | 848,73 | 0,68% | 1.792.944,00 |
| 12.07.2024 | 849,89 | 850,00 | 838,38 | 843,03 | -0,42% | 2.912.928,00 |
| 11.07.2024 | 890,76 | 890,76 | 846,52 | 846,59 | -4,27% | 5.508.039,00 |
| 10.07.2024 | 887,40 | 890,27 | 880,70 | 884,31 | -0,29% | 1.575.658,00 |
| 09.07.2024 | 883,85 | 896,67 | 882,97 | 886,85 | 0,68% | 1.300.321,00 |
| 08.07.2024 | 886,79 | 887,95 | 877,66 | 880,84 | -0,55% | 1.533.863,00 |
| 05.07.2024 | 864,56 | 886,94 | 858,72 | 885,67 | 2,67% | 2.584.769,00 |
| 03.07.2024 | 855,00 | 863,52 | 855,00 | 862,66 | 0,38% | 814.423,00 |
| 02.07.2024 | 845,69 | 860,36 | 843,08 | 859,36 | 1,62% | 1.343.121,00 |
| 01.07.2024 | 853,50 | 856,00 | 840,50 | 845,67 | -0,51% | 1.383.050,00 |
| 28.06.2024 | 851,25 | 857,24 | 846,81 | 849,99 | -0,04% | 2.049.636,00 |
| 27.06.2024 | 857,71 | 858,33 | 848,64 | 850,34 | -0,76% | 996.746,00 |
| 26.06.2024 | 852,72 | 859,74 | 850,06 | 856,84 | 0,14% | 1.457.257,00 |
| 25.06.2024 | 849,32 | 855,69 | 845,00 | 855,60 | 0,83% | 1.138.589,00 |
| 24.06.2024 | 850,00 | 850,63 | 841,51 | 848,59 | 0,11% | 1.476.791,00 |
| 21.06.2024 | 866,64 | 866,97 | 847,65 | 847,65 | -1,71% | 2.797.291,00 |
| 20.06.2024 | 871,31 | 873,85 | 860,56 | 862,44 | -0,95% | 1.934.394,00 |
| 18.06.2024 | 868,00 | 873,96 | 867,70 | 870,75 | 0,33% | 1.763.802,00 |
| 17.06.2024 | 854,49 | 870,56 | 853,37 | 867,91 | 1,43% | 1.871.264,00 |
| 14.06.2024 | 843,42 | 856,18 | 841,91 | 855,67 | 1,17% | 1.277.682,00 |
| 13.06.2024 | 847,81 | 847,81 | 837,55 | 845,78 | -0,19% | 1.015.872,00 |
| 12.06.2024 | 852,31 | 855,74 | 843,61 | 847,39 | -0,23% | 1.315.978,00 |
| 11.06.2024 | 849,24 | 850,94 | 840,26 | 849,31 | 0,12% | 1.507.148,00 |
| 10.06.2024 | 847,18 | 849,48 | 842,74 | 848,32 | 0,32% | 1.134.814,00 |
| 07.06.2024 | 846,68 | 850,38 | 842,29 | 845,58 | 0,35% | 1.492.126,00 |
| 06.06.2024 | 835,42 | 849,09 | 834,32 | 842,64 | 1,00% | 1.707.820,00 |
| 05.06.2024 | 830,91 | 834,39 | 821,68 | 834,30 | 0,84% | 2.019.622,00 |
| 04.06.2024 | 814,98 | 828,01 | 813,04 | 827,39 | 1,42% | 1.587.905,00 |
| 03.06.2024 | 811,00 | 827,91 | 807,13 | 815,78 | 0,64% | 1.819.956,00 |
| 31.05.2024 | 809,03 | 811,74 | 788,20 | 810,59 | -0,58% | 3.361.829,00 |
| 30.05.2024 | 810,20 | 819,50 | 808,30 | 815,34 | 1,01% | 2.096.126,00 |
| 29.05.2024 | 807,02 | 813,44 | 806,29 | 807,22 | -0,73% | 1.613.856,00 |
| 28.05.2024 | 809,74 | 815,29 | 804,72 | 813,19 | 0,43% | 1.519.120,00 |