1.025,830$
1,52%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1.012,49 | 1.028,26 | 1.009,00 | 1.025,83 | 1,52% | 2.006.444,00 |
| 15.05.2025 | 992,65 | 1.014,00 | 983,00 | 1.010,47 | 1,91% | 2.451.479,00 |
| 14.05.2025 | 998,76 | 999,86 | 990,52 | 991,54 | -0,75% | 2.209.836,00 |
| 13.05.2025 | 1.013,72 | 1.023,83 | 987,60 | 999,03 | -1,68% | 2.911.386,00 |
| 12.05.2025 | 1.009,79 | 1.016,91 | 992,24 | 1.016,15 | 0,80% | 2.065.257,00 |
| 09.05.2025 | 1.004,61 | 1.010,71 | 998,05 | 1.008,09 | 0,04% | 1.170.513,00 |
| 08.05.2025 | 1.013,50 | 1.017,00 | 991,40 | 1.007,71 | 0,06% | 1.870.604,00 |
| 07.05.2025 | 1.011,18 | 1.014,10 | 1.001,47 | 1.007,15 | -0,33% | 1.290.467,00 |
| 06.05.2025 | 1.008,45 | 1.016,23 | 1.003,51 | 1.010,50 | -0,43% | 1.357.207,00 |
| 05.05.2025 | 1.007,51 | 1.017,78 | 1.002,50 | 1.014,89 | 0,65% | 1.904.885,00 |
| 02.05.2025 | 1.007,83 | 1.018,00 | 1.004,60 | 1.008,30 | 0,93% | 1.544.650,00 |
| 01.05.2025 | 990,10 | 1.006,38 | 985,00 | 999,04 | 0,46% | 1.799.324,00 |
| 30.04.2025 | 990,00 | 997,76 | 976,55 | 994,50 | 0,28% | 2.171.979,00 |
| 29.04.2025 | 978,00 | 993,21 | 971,06 | 991,70 | 1,34% | 1.518.204,00 |
| 28.04.2025 | 978,50 | 985,30 | 968,78 | 978,54 | 0,14% | 1.595.321,00 |
| 25.04.2025 | 973,97 | 978,32 | 962,88 | 977,16 | 0,17% | 1.603.969,00 |
| 24.04.2025 | 973,60 | 978,00 | 960,71 | 975,48 | -0,04% | 2.292.782,00 |
| 23.04.2025 | 994,52 | 995,75 | 969,00 | 975,84 | -0,35% | 2.097.321,00 |
| 22.04.2025 | 969,75 | 987,45 | 966,78 | 979,23 | 2,24% | 2.219.251,00 |
| 21.04.2025 | 993,00 | 996,99 | 942,97 | 957,77 | -3,69% | 2.828.544,00 |
| 17.04.2025 | 973,28 | 999,92 | 971,99 | 994,50 | 2,76% | 2.711.124,00 |
| 16.04.2025 | 972,13 | 978,65 | 959,24 | 967,75 | -0,94% | 2.506.218,00 |
| 15.04.2025 | 985,35 | 994,00 | 974,25 | 976,92 | -0,25% | 1.754.111,00 |
| 14.04.2025 | 970,00 | 987,13 | 965,00 | 979,32 | 1,65% | 2.203.505,00 |
| 11.04.2025 | 963,96 | 970,21 | 943,16 | 963,41 | -0,09% | 2.695.259,00 |
| 10.04.2025 | 966,50 | 993,41 | 942,90 | 964,31 | -0,09% | 4.182.741,00 |
| 09.04.2025 | 908,00 | 967,46 | 897,67 | 965,19 | 6,21% | 5.046.920,00 |
| 08.04.2025 | 932,05 | 942,98 | 899,57 | 908,75 | 0,07% | 3.459.169,00 |
| 07.04.2025 | 887,75 | 937,82 | 871,71 | 908,13 | -0,91% | 4.517.087,00 |
| 04.04.2025 | 955,00 | 964,52 | 914,14 | 916,48 | -5,23% | 5.079.573,00 |
| 03.04.2025 | 931,08 | 981,35 | 928,00 | 967,08 | 0,21% | 3.086.772,00 |
| 02.04.2025 | 950,84 | 970,89 | 950,00 | 965,08 | 1,12% | 1.645.426,00 |
| 01.04.2025 | 942,42 | 957,72 | 938,75 | 954,40 | 0,91% | 1.940.680,00 |
| 31.03.2025 | 922,36 | 995,00 | 922,04 | 945,78 | 1,73% | 3.086.914,00 |
| 28.03.2025 | 937,50 | 938,75 | 926,00 | 929,66 | -0,97% | 2.023.400,00 |
| 27.03.2025 | 929,56 | 942,90 | 928,00 | 938,75 | 0,97% | 1.540.581,00 |
| 26.03.2025 | 934,33 | 939,41 | 923,45 | 929,75 | -0,05% | 1.630.052,00 |
| 25.03.2025 | 926,63 | 932,29 | 922,49 | 930,26 | 0,46% | 1.615.228,00 |
| 24.03.2025 | 920,00 | 928,65 | 920,00 | 926,04 | 1,85% | 2.194.846,00 |
| 21.03.2025 | 888,75 | 909,77 | 883,96 | 909,26 | 1,55% | 3.435.441,00 |
| 20.03.2025 | 901,50 | 907,48 | 894,10 | 895,40 | -0,96% | 1.879.621,00 |
| 19.03.2025 | 902,86 | 910,16 | 896,00 | 904,05 | 0,67% | 1.902.716,00 |
| 18.03.2025 | 913,00 | 917,56 | 896,84 | 898,05 | -2,02% | 2.135.944,00 |
| 17.03.2025 | 901,63 | 923,39 | 898,00 | 916,61 | 1,40% | 2.246.822,00 |
| 14.03.2025 | 891,81 | 906,95 | 881,56 | 903,92 | 1,49% | 3.144.785,00 |
| 13.03.2025 | 922,00 | 923,50 | 887,47 | 890,62 | -3,93% | 3.407.893,00 |
| 12.03.2025 | 938,00 | 944,38 | 923,25 | 927,08 | -0,37% | 2.322.846,00 |
| 11.03.2025 | 931,00 | 938,00 | 921,20 | 930,49 | -0,42% | 3.133.452,00 |
| 10.03.2025 | 955,47 | 959,66 | 924,03 | 934,41 | -3,10% | 4.443.302,00 |
| 07.03.2025 | 995,15 | 1.002,42 | 942,78 | 964,31 | -6,07% | 5.479.952,00 |
| 06.03.2025 | 1.032,95 | 1.045,89 | 1.019,05 | 1.026,62 | -2,02% | 2.466.177,00 |
| 05.03.2025 | 1.033,08 | 1.050,98 | 1.028,50 | 1.047,75 | 1,05% | 1.886.312,00 |
| 04.03.2025 | 1.045,73 | 1.047,93 | 1.028,73 | 1.036,87 | -0,95% | 2.392.122,00 |
| 03.03.2025 | 1.051,74 | 1.066,00 | 1.041,14 | 1.046,85 | -0,17% | 2.293.811,00 |
| 28.02.2025 | 1.030,61 | 1.049,38 | 1.023,99 | 1.048,61 | 2,63% | 2.738.763,00 |
| 27.02.2025 | 1.034,00 | 1.042,53 | 1.018,83 | 1.021,71 | -0,99% | 1.601.044,00 |
| 26.02.2025 | 1.050,14 | 1.058,89 | 1.030,18 | 1.031,97 | -2,24% | 1.546.950,00 |
| 25.02.2025 | 1.040,73 | 1.057,02 | 1.037,46 | 1.055,66 | 1,94% | 1.731.212,00 |
| 24.02.2025 | 1.028,54 | 1.038,19 | 1.025,22 | 1.035,60 | 0,06% | 1.692.970,00 |
| 21.02.2025 | 1.034,60 | 1.036,21 | 1.024,68 | 1.035,03 | 0,02% | 1.809.264,00 |
| 20.02.2025 | 1.053,64 | 1.053,64 | 1.033,85 | 1.034,83 | -2,61% | 1.992.709,00 |
| 19.02.2025 | 1.056,06 | 1.063,18 | 1.053,00 | 1.062,54 | 0,62% | 1.342.831,00 |
| 18.02.2025 | 1.069,21 | 1.071,00 | 1.045,24 | 1.056,03 | -1,48% | 2.059.932,00 |
| 14.02.2025 | 1.076,48 | 1.077,49 | 1.068,01 | 1.071,85 | -0,47% | 1.410.728,00 |
| 13.02.2025 | 1.067,01 | 1.078,23 | 1.064,65 | 1.076,86 | 1,10% | 1.618.138,00 |
| 12.02.2025 | 1.054,15 | 1.067,00 | 1.051,00 | 1.065,12 | 0,64% | 1.547.266,00 |
| 11.02.2025 | 1.059,91 | 1.066,00 | 1.049,04 | 1.058,34 | -0,34% | 1.607.689,00 |
| 10.02.2025 | 1.052,00 | 1.063,00 | 1.046,00 | 1.061,92 | 1,73% | 1.956.277,00 |
| 07.02.2025 | 1.047,00 | 1.056,71 | 1.035,51 | 1.043,81 | -0,68% | 1.552.165,00 |
| 06.02.2025 | 1.050,00 | 1.063,00 | 1.044,20 | 1.050,99 | 0,78% | 2.211.933,00 |
| 05.02.2025 | 1.020,00 | 1.043,09 | 1.020,00 | 1.042,88 | 2,06% | 2.034.535,00 |
| 04.02.2025 | 1.005,40 | 1.024,35 | 999,65 | 1.021,86 | 1,59% | 1.992.499,00 |
| 03.02.2025 | 972,39 | 1.009,61 | 968,94 | 1.005,83 | 2,65% | 2.642.302,00 |
| 31.01.2025 | 976,24 | 991,00 | 975,78 | 979,88 | 0,09% | 1.643.975,00 |
| 30.01.2025 | 970,30 | 986,75 | 970,10 | 979,01 | 1,55% | 1.780.368,00 |
| 29.01.2025 | 957,80 | 968,26 | 955,00 | 964,02 | 0,56% | 1.656.854,00 |
| 28.01.2025 | 961,83 | 965,71 | 954,07 | 958,67 | -0,68% | 2.097.743,00 |
| 27.01.2025 | 930,00 | 966,99 | 927,18 | 965,25 | 2,72% | 2.628.868,00 |
| 24.01.2025 | 942,16 | 946,04 | 933,55 | 939,68 | -0,26% | 1.539.421,00 |
| 23.01.2025 | 941,69 | 943,39 | 936,48 | 942,16 | -0,27% | 1.287.432,00 |
| 22.01.2025 | 951,22 | 951,94 | 939,24 | 944,70 | -0,32% | 2.142.184,00 |
| 21.01.2025 | 945,25 | 956,55 | 943,50 | 947,73 | 0,48% | 2.036.211,00 |
| 17.01.2025 | 930,00 | 943,80 | 924,57 | 943,19 | 2,55% | 2.375.012,00 |
| 16.01.2025 | 924,73 | 927,40 | 917,82 | 919,75 | -0,41% | 1.333.636,00 |
| 15.01.2025 | 927,26 | 932,87 | 918,30 | 923,50 | 0,68% | 1.830.244,00 |
| 14.01.2025 | 924,30 | 927,76 | 909,92 | 917,23 | -0,81% | 1.675.566,00 |
| 13.01.2025 | 934,00 | 934,99 | 921,00 | 924,70 | -1,31% | 1.657.590,00 |
| 10.01.2025 | 933,36 | 944,28 | 923,50 | 936,94 | 1,03% | 2.682.841,00 |
| 08.01.2025 | 922,97 | 930,50 | 915,41 | 927,37 | 0,65% | 1.774.763,00 |
| 07.01.2025 | 923,84 | 931,30 | 916,43 | 921,37 | -0,15% | 1.822.782,00 |
| 06.01.2025 | 917,98 | 927,41 | 913,27 | 922,71 | 0,67% | 1.882.897,00 |
| 03.01.2025 | 914,33 | 924,21 | 911,00 | 916,58 | 0,74% | 1.580.196,00 |
| 02.01.2025 | 915,00 | 925,77 | 902,00 | 909,81 | -0,71% | 1.740.454,00 |
| 31.12.2024 | 923,65 | 924,74 | 912,54 | 916,27 | -0,64% | 1.742.939,00 |
| 30.12.2024 | 931,00 | 934,17 | 915,50 | 922,21 | -1,86% | 1.805.855,00 |
| 27.12.2024 | 948,72 | 950,45 | 932,00 | 939,70 | -1,72% | 1.895.519,00 |
| 26.12.2024 | 956,82 | 959,41 | 954,00 | 956,14 | -0,28% | 947.777,00 |
| 24.12.2024 | 950,74 | 959,38 | 945,45 | 958,82 | 0,94% | 939.029,00 |
| 23.12.2024 | 953,88 | 954,26 | 937,00 | 949,91 | -0,44% | 1.749.627,00 |
| 20.12.2024 | 949,39 | 961,94 | 943,05 | 954,07 | -0,08% | 5.093.273,00 |