72,790$
-0,91%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 73,42 | 74,18 | 72,79 | 72,79 | -0,91% | 2.201.042,00 |
| 30.10.2024 | 73,30 | 74,29 | 73,09 | 73,46 | 0,31% | 2.442.055,00 |
| 29.10.2024 | 75,22 | 75,61 | 73,20 | 73,23 | -1,45% | 2.391.865,00 |
| 28.10.2024 | 74,97 | 75,47 | 73,49 | 74,31 | -0,23% | 5.752.863,00 |
| 25.10.2024 | 74,39 | 75,62 | 73,86 | 74,48 | 0,77% | 4.718.179,00 |
| 24.10.2024 | 72,56 | 74,84 | 71,63 | 73,91 | 1,50% | 7.864.142,00 |
| 23.10.2024 | 72,44 | 72,96 | 68,26 | 72,82 | -5,27% | 14.629.898,00 |
| 22.10.2024 | 77,57 | 77,74 | 75,99 | 76,87 | -0,63% | 2.734.727,00 |
| 21.10.2024 | 78,49 | 79,27 | 77,00 | 77,36 | -2,38% | 2.544.463,00 |
| 18.10.2024 | 78,47 | 79,78 | 77,93 | 79,25 | 1,17% | 2.715.763,00 |
| 17.10.2024 | 77,30 | 78,52 | 76,79 | 78,33 | 1,42% | 2.759.644,00 |
| 16.10.2024 | 78,28 | 78,77 | 76,21 | 77,23 | -1,27% | 2.761.841,00 |
| 15.10.2024 | 77,41 | 78,83 | 77,31 | 78,22 | 1,14% | 1.650.123,00 |
| 14.10.2024 | 76,68 | 77,41 | 75,97 | 77,34 | 1,40% | 2.059.977,00 |
| 11.10.2024 | 74,90 | 76,91 | 74,89 | 76,27 | 1,94% | 2.338.579,00 |
| 10.10.2024 | 74,88 | 75,56 | 74,26 | 74,82 | -1,16% | 1.652.863,00 |
| 09.10.2024 | 75,11 | 76,17 | 74,78 | 75,70 | 0,75% | 1.621.803,00 |
| 08.10.2024 | 73,22 | 76,73 | 73,22 | 75,14 | 2,48% | 1.341.242,00 |
| 07.10.2024 | 73,99 | 74,21 | 72,76 | 73,32 | -1,05% | 1.193.357,00 |
| 04.10.2024 | 74,44 | 74,58 | 73,15 | 74,10 | 0,27% | 2.019.877,00 |
| 03.10.2024 | 74,44 | 74,92 | 73,89 | 73,90 | -1,61% | 918.832,00 |
| 02.10.2024 | 73,87 | 75,19 | 73,70 | 75,11 | 0,59% | 2.779.424,00 |
| 01.10.2024 | 75,36 | 75,44 | 73,76 | 74,67 | -1,03% | 1.238.784,00 |
| 30.09.2024 | 74,95 | 75,67 | 74,45 | 75,45 | 0,59% | 2.020.528,00 |
| 27.09.2024 | 75,46 | 76,23 | 74,87 | 75,01 | 0,39% | 1.626.395,00 |
| 26.09.2024 | 75,50 | 75,51 | 73,78 | 74,72 | 1,38% | 3.487.898,00 |
| 25.09.2024 | 76,35 | 76,35 | 73,59 | 73,70 | -3,48% | 1.979.765,00 |
| 24.09.2024 | 77,02 | 77,41 | 76,30 | 76,36 | -1,31% | 1.424.731,00 |
| 23.09.2024 | 77,80 | 78,27 | 76,99 | 77,37 | 0,01% | 1.533.806,00 |
| 20.09.2024 | 78,99 | 79,00 | 76,73 | 77,36 | -2,43% | 1.935.812,00 |
| 19.09.2024 | 78,88 | 80,28 | 78,60 | 79,29 | 3,18% | 3.004.797,00 |
| 18.09.2024 | 75,82 | 77,21 | 73,84 | 76,85 | 1,48% | 3.604.880,00 |
| 17.09.2024 | 78,33 | 78,64 | 75,66 | 75,73 | -2,79% | 2.835.364,00 |
| 16.09.2024 | 79,86 | 80,45 | 77,84 | 77,90 | -1,23% | 1.664.731,00 |
| 13.09.2024 | 77,68 | 79,19 | 77,61 | 78,87 | 1,13% | 1.363.041,00 |
| 12.09.2024 | 79,40 | 79,76 | 76,94 | 77,99 | -2,06% | 1.452.228,00 |
| 11.09.2024 | 78,76 | 79,75 | 77,00 | 79,63 | 0,54% | 1.736.235,00 |
| 10.09.2024 | 79,77 | 79,85 | 77,58 | 79,20 | -0,41% | 1.894.709,00 |
| 09.09.2024 | 77,66 | 80,00 | 76,92 | 79,53 | 2,65% | 1.338.140,00 |
| 06.09.2024 | 77,77 | 79,17 | 77,11 | 77,48 | 0,13% | 1.413.853,00 |
| 05.09.2024 | 77,67 | 77,77 | 76,17 | 77,38 | 0,23% | 937.535,00 |
| 04.09.2024 | 76,01 | 77,33 | 76,01 | 77,20 | 1,67% | 1.751.510,00 |
| 03.09.2024 | 76,82 | 77,52 | 75,33 | 75,93 | -1,77% | 3.085.284,00 |
| 30.08.2024 | 77,68 | 78,02 | 76,50 | 77,30 | 0,25% | 1.596.227,00 |
| 29.08.2024 | 76,89 | 78,07 | 76,41 | 77,11 | 0,76% | 1.651.891,00 |
| 28.08.2024 | 77,25 | 77,26 | 75,90 | 76,53 | -0,84% | 1.529.825,00 |
| 27.08.2024 | 77,52 | 77,75 | 76,49 | 77,17 | -0,92% | 1.188.248,00 |
| 26.08.2024 | 77,45 | 78,59 | 77,45 | 77,89 | 1,17% | 1.263.292,00 |
| 23.08.2024 | 75,86 | 78,39 | 75,86 | 76,99 | 1,87% | 1.612.222,00 |
| 22.08.2024 | 75,94 | 76,18 | 75,02 | 75,58 | -0,01% | 882.851,00 |
| 21.08.2024 | 75,16 | 75,65 | 74,84 | 75,59 | 1,00% | 1.355.993,00 |
| 20.08.2024 | 75,23 | 75,47 | 74,38 | 74,84 | -0,09% | 1.830.270,00 |
| 19.08.2024 | 74,04 | 74,92 | 74,01 | 74,91 | 1,18% | 1.462.414,00 |
| 16.08.2024 | 74,55 | 74,73 | 73,38 | 74,04 | -0,68% | 1.953.854,00 |
| 15.08.2024 | 73,98 | 74,77 | 73,46 | 74,55 | 1,37% | 1.594.640,00 |
| 14.08.2024 | 73,10 | 74,03 | 72,75 | 73,54 | 0,51% | 1.649.765,00 |
| 13.08.2024 | 72,14 | 73,64 | 71,79 | 73,17 | 1,58% | 2.477.062,00 |
| 12.08.2024 | 73,82 | 73,82 | 71,69 | 72,03 | -2,50% | 1.807.087,00 |
| 09.08.2024 | 73,69 | 74,19 | 72,92 | 73,88 | -0,10% | 1.417.287,00 |
| 08.08.2024 | 74,05 | 74,97 | 73,44 | 73,96 | 0,01% | 1.554.550,00 |
| 07.08.2024 | 73,91 | 76,22 | 73,81 | 73,95 | 0,53% | 1.757.792,00 |
| 06.08.2024 | 72,38 | 74,87 | 72,32 | 73,56 | 1,17% | 2.819.879,00 |
| 05.08.2024 | 77,33 | 77,34 | 72,56 | 72,71 | -3,40% | 2.897.159,00 |
| 02.08.2024 | 77,05 | 77,91 | 74,75 | 75,27 | -2,42% | 2.987.040,00 |
| 01.08.2024 | 78,11 | 78,35 | 76,11 | 77,14 | -1,12% | 1.941.174,00 |
| 31.07.2024 | 78,64 | 80,04 | 77,78 | 78,01 | -0,59% | 1.730.252,00 |
| 30.07.2024 | 79,16 | 79,36 | 77,74 | 78,47 | -0,41% | 1.425.491,00 |
| 29.07.2024 | 79,13 | 79,90 | 78,03 | 78,79 | 0,34% | 1.629.262,00 |
| 26.07.2024 | 78,63 | 79,34 | 77,78 | 78,52 | 0,83% | 1.921.502,00 |
| 25.07.2024 | 75,87 | 78,91 | 75,00 | 77,87 | 2,02% | 3.313.510,00 |
| 24.07.2024 | 75,36 | 81,63 | 73,03 | 76,33 | 1,99% | 7.836.482,00 |
| 23.07.2024 | 76,29 | 76,77 | 74,57 | 74,84 | -0,89% | 3.467.291,00 |
| 22.07.2024 | 74,13 | 75,60 | 73,85 | 75,51 | 1,49% | 2.846.376,00 |
| 19.07.2024 | 75,22 | 75,58 | 73,65 | 74,40 | -1,16% | 1.837.284,00 |
| 18.07.2024 | 75,62 | 76,67 | 74,85 | 75,27 | -0,87% | 1.802.400,00 |
| 17.07.2024 | 76,53 | 77,18 | 75,66 | 75,93 | -1,35% | 2.204.108,00 |
| 16.07.2024 | 76,09 | 76,97 | 75,54 | 76,97 | 1,26% | 1.655.155,00 |
| 15.07.2024 | 75,42 | 76,75 | 74,86 | 76,02 | 0,30% | 2.068.959,00 |
| 12.07.2024 | 75,49 | 76,68 | 74,67 | 75,79 | 0,78% | 2.567.220,00 |
| 11.07.2024 | 73,49 | 75,67 | 72,98 | 75,20 | 4,68% | 2.956.198,00 |
| 10.07.2024 | 71,99 | 71,99 | 70,86 | 71,84 | 0,35% | 3.534.829,00 |
| 09.07.2024 | 72,63 | 73,00 | 71,56 | 71,59 | -1,43% | 2.835.317,00 |
| 08.07.2024 | 73,17 | 73,92 | 72,50 | 72,63 | -0,71% | 1.847.849,00 |
| 05.07.2024 | 73,83 | 73,91 | 72,78 | 73,15 | -0,92% | 1.426.625,00 |
| 03.07.2024 | 74,15 | 74,45 | 73,51 | 73,83 | -0,53% | 1.053.471,00 |
| 02.07.2024 | 74,50 | 74,88 | 73,66 | 74,22 | 0,46% | 1.575.570,00 |
| 01.07.2024 | 73,93 | 74,38 | 73,22 | 73,88 | -0,40% | 2.070.204,00 |
| 28.06.2024 | 74,26 | 74,46 | 73,61 | 74,18 | -0,11% | 4.054.024,00 |
| 27.06.2024 | 72,68 | 74,27 | 72,56 | 74,26 | 1,94% | 2.151.408,00 |
| 26.06.2024 | 73,66 | 73,66 | 72,01 | 72,85 | -1,42% | 3.440.755,00 |
| 25.06.2024 | 74,03 | 74,27 | 72,80 | 73,90 | -0,62% | 2.506.919,00 |
| 24.06.2024 | 74,25 | 74,97 | 73,23 | 74,36 | 0,57% | 2.801.221,00 |
| 21.06.2024 | 73,31 | 74,22 | 72,88 | 73,94 | 1,19% | 6.664.491,00 |
| 20.06.2024 | 72,98 | 73,55 | 72,51 | 73,07 | 0,47% | 3.655.331,00 |
| 18.06.2024 | 73,58 | 73,70 | 71,90 | 72,73 | -0,64% | 3.292.511,00 |
| 17.06.2024 | 73,29 | 73,95 | 72,22 | 73,20 | -0,99% | 3.630.868,00 |
| 14.06.2024 | 75,00 | 75,36 | 73,77 | 73,93 | -1,61% | 2.758.139,00 |
| 13.06.2024 | 76,75 | 77,34 | 75,12 | 75,14 | -3,22% | 2.133.334,00 |
| 12.06.2024 | 78,86 | 79,83 | 77,34 | 77,64 | 1,21% | 2.953.483,00 |
| 11.06.2024 | 76,09 | 76,91 | 75,05 | 76,71 | 0,33% | 2.020.828,00 |