58,490$
-4,68%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 61,36 | 61,83 | 58,41 | 58,49 | -4,68% | 7.687.736,00 |
| 08.01.2026 | 60,61 | 62,89 | 60,19 | 61,36 | -0,49% | 8.170.348,00 |
| 07.01.2026 | 68,26 | 68,98 | 61,57 | 61,66 | -8,24% | 13.753.004,00 |
| 06.01.2026 | 66,02 | 67,64 | 65,23 | 67,20 | 1,17% | 3.143.170,00 |
| 05.01.2026 | 65,60 | 67,38 | 65,36 | 66,42 | 1,11% | 4.179.397,00 |
| 02.01.2026 | 67,11 | 67,22 | 65,23 | 65,69 | -2,31% | 4.366.582,00 |
| 31.12.2025 | 67,86 | 67,86 | 67,00 | 67,24 | -0,91% | 2.069.592,00 |
| 30.12.2025 | 67,24 | 67,96 | 66,98 | 67,86 | 0,38% | 2.650.255,00 |
| 29.12.2025 | 67,09 | 67,90 | 66,65 | 67,60 | 0,88% | 2.376.971,00 |
| 26.12.2025 | 66,72 | 67,18 | 66,48 | 67,01 | 0,18% | 1.574.168,00 |
| 24.12.2025 | 66,34 | 67,27 | 66,30 | 66,89 | 0,38% | 992.758,00 |
| 23.12.2025 | 66,60 | 66,88 | 65,79 | 66,64 | 0,06% | 2.680.791,00 |
| 22.12.2025 | 65,12 | 66,69 | 64,97 | 66,60 | 2,10% | 4.597.159,00 |
| 19.12.2025 | 64,41 | 65,84 | 63,99 | 65,23 | 0,54% | 8.461.018,00 |
| 18.12.2025 | 65,01 | 65,50 | 64,65 | 64,88 | 0,11% | 4.930.103,00 |
| 17.12.2025 | 63,62 | 65,09 | 63,60 | 64,81 | 1,92% | 4.680.319,00 |
| 16.12.2025 | 64,00 | 64,89 | 63,36 | 63,59 | -0,22% | 4.729.162,00 |
| 15.12.2025 | 68,25 | 68,25 | 62,00 | 63,73 | -6,60% | 8.270.191,00 |
| 12.12.2025 | 67,92 | 68,51 | 67,74 | 68,23 | 1,13% | 3.127.682,00 |
| 11.12.2025 | 67,76 | 68,50 | 67,16 | 67,47 | -0,59% | 3.370.055,00 |
| 10.12.2025 | 67,80 | 68,58 | 67,29 | 67,87 | -0,09% | 2.661.736,00 |
| 09.12.2025 | 66,52 | 68,49 | 66,34 | 67,93 | 2,41% | 2.710.223,00 |
| 08.12.2025 | 67,92 | 67,95 | 66,08 | 66,33 | -2,47% | 3.391.744,00 |
| 05.12.2025 | 67,81 | 68,77 | 67,47 | 68,01 | -0,26% | 2.903.531,00 |
| 04.12.2025 | 69,00 | 69,06 | 68,08 | 68,19 | -1,20% | 2.268.037,00 |
| 03.12.2025 | 68,22 | 69,12 | 68,03 | 69,02 | 1,20% | 2.449.605,00 |
| 02.12.2025 | 68,33 | 68,64 | 67,49 | 68,20 | 0,26% | 3.120.823,00 |
| 01.12.2025 | 67,97 | 69,30 | 67,85 | 68,02 | -1,13% | 2.991.624,00 |
| 28.11.2025 | 68,45 | 68,90 | 67,74 | 68,80 | 1,45% | 1.806.655,00 |
| 26.11.2025 | 68,75 | 69,12 | 67,78 | 67,82 | -1,99% | 3.287.376,00 |
| 25.11.2025 | 67,98 | 69,36 | 67,17 | 69,20 | 2,44% | 3.634.682,00 |
| 24.11.2025 | 67,42 | 68,27 | 66,95 | 67,55 | 3,10% | 10.475.128,00 |
| 20.11.2025 | 66,73 | 66,81 | 64,72 | 65,52 | -0,76% | 5.245.276,00 |
| 19.11.2025 | 66,43 | 66,52 | 65,45 | 66,02 | -1,18% | 3.897.561,00 |
| 18.11.2025 | 67,00 | 67,42 | 66,23 | 66,81 | -0,28% | 3.958.178,00 |
| 17.11.2025 | 68,05 | 69,00 | 66,63 | 67,00 | -2,25% | 3.344.924,00 |
| 13.11.2025 | 68,50 | 69,13 | 68,26 | 68,54 | -0,68% | 4.613.544,00 |
| 12.11.2025 | 68,27 | 69,29 | 67,42 | 69,01 | 0,88% | 4.605.001,00 |
| 11.11.2025 | 67,51 | 68,68 | 66,97 | 68,41 | 1,76% | 3.676.784,00 |
| 10.11.2025 | 67,52 | 67,55 | 66,27 | 67,23 | -0,44% | 3.819.454,00 |
| 07.11.2025 | 67,38 | 68,34 | 66,59 | 67,53 | 0,25% | 4.145.250,00 |
| 06.11.2025 | 70,05 | 70,56 | 67,14 | 67,36 | -4,37% | 4.722.402,00 |
| 05.11.2025 | 69,46 | 70,63 | 69,21 | 70,44 | 0,92% | 3.886.277,00 |
| 04.11.2025 | 69,65 | 70,09 | 68,57 | 69,79 | 0,59% | 4.471.360,00 |
| 03.11.2025 | 67,85 | 70,24 | 67,79 | 69,38 | 0,83% | 7.897.523,00 |
| 31.10.2025 | 68,76 | 69,14 | 66,41 | 68,81 | -1,18% | 6.974.225,00 |
| 30.10.2025 | 70,66 | 70,76 | 68,40 | 69,63 | -1,25% | 5.172.964,00 |
| 29.10.2025 | 72,34 | 72,50 | 63,82 | 70,51 | -9,87% | 15.463.633,00 |
| 28.10.2025 | 77,88 | 78,95 | 77,40 | 78,23 | 0,14% | 3.527.828,00 |
| 27.10.2025 | 77,89 | 79,08 | 77,40 | 78,12 | 0,30% | 2.800.714,00 |
| 24.10.2025 | 78,14 | 78,72 | 77,58 | 77,89 | 0,30% | 2.141.969,00 |
| 23.10.2025 | 77,14 | 77,84 | 76,43 | 77,66 | 0,61% | 1.823.077,00 |
| 22.10.2025 | 77,00 | 78,13 | 76,46 | 77,19 | 0,44% | 2.285.789,00 |
| 21.10.2025 | 74,64 | 76,98 | 74,13 | 76,85 | 2,52% | 2.891.126,00 |
| 20.10.2025 | 74,02 | 75,03 | 73,92 | 74,96 | 1,31% | 1.977.338,00 |
| 17.10.2025 | 74,18 | 74,89 | 73,58 | 73,99 | -0,48% | 2.905.210,00 |
| 16.10.2025 | 75,63 | 76,32 | 73,97 | 74,35 | -1,12% | 2.427.291,00 |
| 15.10.2025 | 75,65 | 75,97 | 74,26 | 75,19 | -0,71% | 2.912.914,00 |
| 14.10.2025 | 74,56 | 76,09 | 74,50 | 75,73 | 0,73% | 3.293.928,00 |
| 13.10.2025 | 76,42 | 76,42 | 75,12 | 75,18 | -0,53% | 3.160.094,00 |
| 10.10.2025 | 77,43 | 77,82 | 75,39 | 75,58 | -2,51% | 3.023.840,00 |
| 09.10.2025 | 79,01 | 79,21 | 77,40 | 77,53 | -1,87% | 2.604.302,00 |
| 08.10.2025 | 80,45 | 80,55 | 78,60 | 79,00 | -1,99% | 4.159.651,00 |
| 07.10.2025 | 81,22 | 81,45 | 79,80 | 80,60 | -0,68% | 2.275.006,00 |
| 06.10.2025 | 85,11 | 85,24 | 80,58 | 81,15 | -3,28% | 4.220.679,00 |
| 02.10.2025 | 83,20 | 84,52 | 82,58 | 83,90 | 0,50% | 2.862.767,00 |
| 01.10.2025 | 84,22 | 84,76 | 82,90 | 83,48 | -1,05% | 2.856.298,00 |
| 30.09.2025 | 84,22 | 84,86 | 83,15 | 84,37 | 0,17% | 3.550.218,00 |
| 29.09.2025 | 84,73 | 84,73 | 83,66 | 84,23 | 0,29% | 2.246.862,00 |
| 26.09.2025 | 83,09 | 84,41 | 82,79 | 83,99 | 1,08% | 3.082.708,00 |
| 25.09.2025 | 84,05 | 84,42 | 82,91 | 83,09 | -1,14% | 3.274.519,00 |
| 24.09.2025 | 85,56 | 85,60 | 83,86 | 84,05 | -1,48% | 2.694.030,00 |
| 23.09.2025 | 86,32 | 86,57 | 85,06 | 85,31 | -1,16% | 3.287.308,00 |
| 22.09.2025 | 86,70 | 86,99 | 85,27 | 86,31 | -0,91% | 2.790.352,00 |
| 19.09.2025 | 89,40 | 89,80 | 86,92 | 87,10 | -2,42% | 5.818.367,00 |
| 18.09.2025 | 87,91 | 89,56 | 87,51 | 89,26 | 1,58% | 2.158.991,00 |
| 17.09.2025 | 88,72 | 90,72 | 87,78 | 87,87 | -0,30% | 3.008.318,00 |
| 16.09.2025 | 88,63 | 88,84 | 87,22 | 88,13 | -0,94% | 2.111.215,00 |
| 15.09.2025 | 87,14 | 89,46 | 87,13 | 88,97 | 2,50% | 2.950.713,00 |
| 12.09.2025 | 86,68 | 87,39 | 86,43 | 86,80 | -0,30% | 1.261.360,00 |
| 11.09.2025 | 86,48 | 87,52 | 86,19 | 87,06 | 0,88% | 2.321.974,00 |
| 10.09.2025 | 88,26 | 88,33 | 85,13 | 86,30 | -2,09% | 3.250.081,00 |
| 09.09.2025 | 87,88 | 88,74 | 87,12 | 88,14 | 0,09% | 2.622.553,00 |
| 08.09.2025 | 89,16 | 91,01 | 87,84 | 88,06 | -1,56% | 2.808.904,00 |
| 05.09.2025 | 89,77 | 91,89 | 89,15 | 89,46 | 0,40% | 1.644.072,00 |
| 04.09.2025 | 88,16 | 89,16 | 87,55 | 89,10 | 1,41% | 1.646.459,00 |
| 03.09.2025 | 88,10 | 88,82 | 87,35 | 87,86 | -0,30% | 1.981.011,00 |
| 02.09.2025 | 88,87 | 88,98 | 87,48 | 88,12 | -1,53% | 2.072.722,00 |
| 29.08.2025 | 90,14 | 90,54 | 89,11 | 89,49 | -0,93% | 1.974.761,00 |
| 28.08.2025 | 89,52 | 90,60 | 88,71 | 90,33 | 0,98% | 1.974.468,00 |
| 27.08.2025 | 89,12 | 89,66 | 88,14 | 89,45 | 0,09% | 1.877.253,00 |
| 26.08.2025 | 90,37 | 90,59 | 88,83 | 89,37 | -1,26% | 2.232.224,00 |
| 25.08.2025 | 90,86 | 91,48 | 90,29 | 90,51 | -0,78% | 1.657.018,00 |
| 22.08.2025 | 88,52 | 91,50 | 88,52 | 91,22 | 3,24% | 2.761.608,00 |
| 21.08.2025 | 87,68 | 88,66 | 87,49 | 88,36 | 0,12% | 2.042.620,00 |
| 20.08.2025 | 89,00 | 89,56 | 88,21 | 88,25 | -0,79% | 2.862.187,00 |
| 19.08.2025 | 88,23 | 89,40 | 87,65 | 88,95 | 0,90% | 2.312.321,00 |
| 18.08.2025 | 89,27 | 89,50 | 88,10 | 88,16 | -1,67% | 2.617.925,00 |
| 15.08.2025 | 87,97 | 89,72 | 87,73 | 89,66 | 1,92% | 2.485.349,00 |
| 14.08.2025 | 87,34 | 89,32 | 87,17 | 87,97 | 0,47% | 2.941.239,00 |