Costco Wholesale Corp.
[WKN: 888351 | ISIN: US22160K1051]
Aktienkurse
989,940$ 0,49%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid: Ask:

Aktienkurse zur Costco Wholesale Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.06.2025 985,16 991,74 979,75 989,94 0,49% 2.116.278,00
27.06.2025 982,24 993,14 980,30 985,14 0,23% 2.031.837,00
26.06.2025 987,72 987,72 976,50 982,91 -0,37% 2.248.949,00
25.06.2025 1.003,00 1.004,98 986,00 986,54 -1,54% 1.788.489,00
24.06.2025 1.005,84 1.005,84 992,07 1.001,92 -0,25% 1.973.534,00
23.06.2025 983,15 1.004,87 981,26 1.004,48 2,47% 2.041.409,00
20.06.2025 983,99 988,66 973,90 980,29 0,55% 3.136.756,00
18.06.2025 980,00 982,65 974,07 974,90 -0,29% 1.509.613,00
17.06.2025 983,00 986,10 976,20 977,72 -0,67% 1.647.558,00
16.06.2025 992,33 1.001,85 981,44 984,36 -0,59% 2.099.148,00
13.06.2025 999,08 1.003,59 988,67 990,21 -1,25% 1.753.821,00
12.06.2025 999,00 1.003,25 995,36 1.002,71 0,59% 1.296.236,00
11.06.2025 1.002,44 1.005,44 993,38 996,78 -1,04% 2.437.919,00
10.06.2025 1.006,93 1.011,51 997,72 1.007,27 0,11% 2.163.676,00
09.06.2025 1.012,42 1.013,35 996,97 1.006,18 -0,86% 1.682.627,00
06.06.2025 1.020,63 1.020,63 1.008,61 1.014,94 0,41% 1.839.537,00
05.06.2025 1.050,00 1.051,05 1.006,01 1.010,81 -3,89% 3.273.439,00
04.06.2025 1.055,00 1.057,83 1.049,37 1.051,69 -0,37% 1.404.787,00
03.06.2025 1.054,15 1.067,08 1.043,26 1.055,59 -0,12% 1.981.092,00
02.06.2025 1.034,27 1.060,50 1.034,27 1.056,85 1,60% 2.140.385,00
30.05.2025 1.002,30 1.052,49 1.002,00 1.040,18 3,12% 5.382.865,00
29.05.2025 1.016,01 1.017,53 1.003,60 1.008,74 -0,43% 1.900.935,00
28.05.2025 1.017,05 1.024,62 1.012,96 1.013,14 -0,46% 1.674.743,00
27.05.2025 1.015,00 1.018,95 1.010,93 1.017,79 0,92% 1.868.169,00
23.05.2025 1.012,00 1.015,11 1.007,00 1.008,50 -0,95% 1.413.916,00
22.05.2025 1.027,72 1.028,78 1.014,12 1.018,13 -0,70% 1.660.909,00
21.05.2025 1.030,94 1.039,47 1.023,80 1.025,30 -1,11% 1.438.885,00
20.05.2025 1.030,01 1.038,00 1.030,01 1.036,82 0,24% 2.271.232,00
19.05.2025 1.018,60 1.034,99 1.012,89 1.034,34 0,83% 1.879.788,00
16.05.2025 1.012,49 1.028,26 1.009,00 1.025,83 1,52% 2.033.744,00
15.05.2025 992,65 1.014,00 983,00 1.010,47 1,91% 2.470.690,00
14.05.2025 998,76 999,86 990,52 991,54 -0,75% 2.214.978,00
13.05.2025 1.013,72 1.023,83 987,60 999,03 -1,68% 2.917.044,00
12.05.2025 1.009,79 1.016,91 992,24 1.016,15 0,80% 2.069.049,00
09.05.2025 1.004,61 1.010,71 998,05 1.008,09 0,04% 1.176.656,00
08.05.2025 1.013,50 1.017,00 991,40 1.007,71 0,06% 1.882.643,00
07.05.2025 1.011,18 1.014,10 1.001,47 1.007,15 -0,33% 1.316.596,00
06.05.2025 1.008,45 1.016,23 1.003,51 1.010,50 -0,43% 1.381.248,00
05.05.2025 1.007,51 1.017,78 1.002,50 1.014,89 0,65% 1.952.580,00
02.05.2025 1.007,83 1.018,00 1.004,60 1.008,30 0,93% 1.547.710,00
01.05.2025 990,10 1.006,38 985,00 999,04 0,46% 1.829.874,00
30.04.2025 990,00 997,76 976,55 994,50 0,28% 2.212.362,00
29.04.2025 978,00 993,21 971,06 991,70 1,34% 1.523.146,00
28.04.2025 978,50 985,30 968,78 978,54 0,14% 1.616.155,00
25.04.2025 973,97 978,32 962,88 977,16 0,17% 1.780.887,00
24.04.2025 973,60 978,00 960,71 975,48 -0,04% 2.468.463,00
23.04.2025 994,52 995,75 969,00 975,84 -0,35% 2.109.653,00
22.04.2025 969,75 987,45 966,78 979,23 2,24% 2.230.645,00
21.04.2025 993,00 996,99 942,97 957,77 -3,69% 2.841.310,00
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% 2.531.715,00
15.04.2025 985,35 994,00 974,25 976,92 -0,25% 1.788.151,00
14.04.2025 970,00 987,13 965,00 979,32 1,65% 2.219.943,00
11.04.2025 963,96 970,21 943,16 963,41 -0,09% 2.721.811,00
10.04.2025 966,50 993,41 942,89 964,31 -0,09% 4.209.053,00
09.04.2025 908,00 967,46 897,67 965,19 6,21% 5.084.527,00
08.04.2025 932,05 942,98 899,57 908,75 0,07% 3.545.403,00
07.04.2025 887,75 937,82 871,71 908,13 -0,91% 4.626.591,00
04.04.2025 955,00 964,52 914,14 916,48 -5,23% 5.166.988,00
03.04.2025 931,08 981,35 928,00 967,08 0,21% 3.096.918,00
02.04.2025 950,84 970,89 950,00 965,08 1,12% 1.719.896,00
01.04.2025 942,42 957,72 938,75 954,40 0,91% 2.041.507,00
31.03.2025 922,36 995,00 922,04 945,78 1,73% 3.101.963,00
28.03.2025 937,50 938,75 926,00 929,66 -0,97% 2.100.487,00
27.03.2025 929,56 942,90 928,00 938,75 0,97% 1.546.989,00
26.03.2025 934,33 939,42 923,45 929,75 -0,05% 1.646.854,00
25.03.2025 926,63 932,29 922,49 930,26 0,46% 1.622.981,00
24.03.2025 920,00 928,65 920,00 926,04 1,85% 2.208.062,00
21.03.2025 888,75 909,77 883,96 909,26 1,55% 3.447.576,00
20.03.2025 901,50 907,48 894,10 895,40 -0,96% 1.891.797,00
19.03.2025 902,86 910,16 896,00 904,05 0,67% 1.908.521,00
18.03.2025 913,00 917,56 896,84 898,05 -2,02% 2.182.005,00
17.03.2025 901,63 923,39 898,00 916,61 1,40% 2.256.059,00
14.03.2025 891,81 906,95 881,56 903,92 1,49% 3.186.406,00
13.03.2025 922,00 923,50 887,47 890,62 -3,93% 3.447.210,00
12.03.2025 938,00 944,38 923,25 927,08 -0,37% 2.331.610,00
11.03.2025 931,00 938,00 921,20 930,49 -0,42% 3.204.869,00
10.03.2025 955,47 959,66 924,03 934,41 -3,10% 4.459.854,00
07.03.2025 995,15 1.002,42 942,78 964,31 -6,07% 5.510.718,00
06.03.2025 1.032,95 1.045,89 1.019,05 1.026,62 -2,02% 2.594.563,00
05.03.2025 1.033,08 1.050,98 1.028,50 1.047,75 1,05% 1.898.604,00
04.03.2025 1.045,73 1.047,93 1.028,73 1.036,87 -0,95% 2.536.792,00
03.03.2025 1.051,74 1.066,00 1.041,14 1.046,85 -0,17% 2.422.451,00
28.02.2025 1.030,61 1.049,38 1.023,99 1.048,61 2,63% 3.307.117,00
27.02.2025 1.034,00 1.042,53 1.018,83 1.021,71 -0,99% 1.629.074,00
26.02.2025 1.050,14 1.058,89 1.030,18 1.031,97 -2,24% 1.555.684,00
25.02.2025 1.040,73 1.057,02 1.037,46 1.055,66 1,94% 2.083.802,00
24.02.2025 1.028,54 1.038,19 1.025,22 1.035,60 0,06% 1.759.749,00
21.02.2025 1.034,60 1.036,21 1.024,68 1.035,03 0,02% 1.816.308,00
20.02.2025 1.053,64 1.053,64 1.033,85 1.034,83 -2,61% 2.000.545,00
19.02.2025 1.056,06 1.063,18 1.053,00 1.062,54 0,62% 1.349.634,00
18.02.2025 1.069,21 1.071,00 1.045,24 1.056,03 -1,48% 2.090.589,00
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% 1.623.281,00
12.02.2025 1.054,15 1.067,00 1.051,00 1.065,12 0,64% 1.662.315,00
11.02.2025 1.059,91 1.066,00 1.049,04 1.058,34 -0,34% 1.748.505,00
10.02.2025 1.052,00 1.063,00 1.046,00 1.061,92 1,73% 2.036.894,00
07.02.2025 1.047,00 1.056,71 1.035,51 1.043,81 -0,68% 1.632.854,00
06.02.2025 1.050,00 1.063,00 1.044,20 1.050,99 0,78% 2.218.045,00
05.02.2025 1.020,00 1.043,09 1.020,00 1.042,88 2,06% 2.050.058,00