89,660$
1,92%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 89,15 | 89,30 | 84,57 | 87,56 | -1,02% | 5.238.973,00 |
| 12.08.2025 | 92,82 | 92,99 | 87,78 | 88,46 | -4,37% | 5.028.417,00 |
| 11.08.2025 | 94,23 | 94,95 | 92,33 | 92,50 | -2,12% | 2.477.765,00 |
| 08.08.2025 | 95,53 | 96,27 | 94,33 | 94,50 | -0,88% | 2.427.188,00 |
| 07.08.2025 | 96,83 | 97,12 | 95,25 | 95,34 | -0,99% | 2.180.965,00 |
| 06.08.2025 | 97,19 | 97,40 | 96,08 | 96,29 | -0,28% | 2.816.098,00 |
| 05.08.2025 | 96,89 | 97,43 | 96,03 | 96,56 | -0,28% | 2.865.199,00 |
| 04.08.2025 | 95,53 | 96,88 | 94,96 | 96,83 | 2,36% | 2.245.206,00 |
| 01.08.2025 | 94,70 | 95,35 | 93,70 | 94,60 | -0,62% | 2.839.532,00 |
| 31.07.2025 | 96,10 | 96,73 | 94,77 | 95,19 | -1,10% | 3.090.582,00 |
| 30.07.2025 | 95,51 | 97,15 | 95,14 | 96,25 | 0,69% | 3.469.449,00 |
| 29.07.2025 | 93,69 | 95,66 | 93,49 | 95,59 | 2,39% | 3.914.017,00 |
| 28.07.2025 | 92,85 | 93,67 | 92,42 | 93,36 | 0,42% | 2.546.236,00 |
| 25.07.2025 | 93,38 | 93,65 | 92,33 | 92,97 | 0,01% | 2.524.048,00 |
| 24.07.2025 | 90,84 | 93,75 | 90,47 | 92,96 | 2,15% | 4.384.870,00 |
| 23.07.2025 | 88,24 | 91,13 | 88,24 | 91,00 | 6,86% | 6.351.132,00 |
| 22.07.2025 | 85,02 | 86,59 | 84,26 | 85,16 | 0,18% | 4.480.166,00 |
| 21.07.2025 | 85,24 | 85,53 | 84,80 | 85,01 | 0,37% | 2.644.194,00 |
| 18.07.2025 | 85,32 | 85,42 | 84,42 | 84,70 | -0,29% | 2.034.417,00 |
| 17.07.2025 | 85,25 | 85,88 | 84,76 | 84,95 | -0,22% | 2.455.564,00 |
| 16.07.2025 | 84,53 | 85,17 | 83,37 | 85,14 | 1,25% | 1.994.349,00 |
| 15.07.2025 | 85,87 | 86,45 | 84,04 | 84,09 | -1,81% | 1.843.090,00 |
| 14.07.2025 | 85,26 | 86,17 | 84,80 | 85,64 | 0,25% | 1.997.555,00 |
| 11.07.2025 | 85,30 | 85,81 | 84,76 | 85,43 | -0,72% | 2.336.518,00 |
| 10.07.2025 | 84,03 | 86,14 | 83,56 | 86,05 | 1,83% | 2.500.611,00 |
| 09.07.2025 | 82,83 | 84,55 | 82,69 | 84,50 | 2,02% | 1.921.590,00 |
| 08.07.2025 | 81,60 | 83,28 | 81,51 | 82,83 | 1,51% | 2.825.892,00 |
| 07.07.2025 | 81,73 | 81,92 | 80,51 | 81,60 | -0,63% | 2.214.311,00 |
| 03.07.2025 | 81,73 | 82,72 | 81,19 | 82,12 | 0,86% | 1.046.583,00 |
| 02.07.2025 | 81,57 | 81,78 | 80,62 | 81,42 | -0,60% | 2.430.953,00 |
| 01.07.2025 | 80,40 | 82,47 | 79,94 | 81,91 | 1,88% | 3.530.661,00 |
| 30.06.2025 | 80,68 | 81,14 | 79,94 | 80,40 | -0,37% | 2.690.258,00 |
| 27.06.2025 | 81,50 | 82,00 | 80,37 | 80,70 | -0,98% | 3.048.822,00 |
| 26.06.2025 | 81,60 | 81,84 | 80,51 | 81,50 | 0,30% | 2.508.446,00 |
| 25.06.2025 | 81,08 | 81,38 | 80,67 | 81,26 | 0,32% | 2.998.651,00 |
| 24.06.2025 | 80,63 | 81,60 | 80,07 | 81,00 | 1,20% | 2.414.950,00 |
| 23.06.2025 | 79,66 | 80,18 | 79,06 | 80,04 | 0,50% | 2.682.680,00 |
| 20.06.2025 | 80,24 | 80,98 | 79,48 | 79,64 | 0,09% | 4.689.372,00 |
| 18.06.2025 | 80,02 | 80,47 | 79,02 | 79,57 | -0,40% | 2.977.609,00 |
| 17.06.2025 | 81,74 | 81,97 | 79,73 | 79,89 | -2,50% | 3.607.928,00 |
| 16.06.2025 | 81,77 | 82,89 | 81,49 | 81,94 | 0,96% | 2.502.165,00 |
| 13.06.2025 | 81,35 | 82,00 | 80,53 | 81,16 | -1,47% | 2.576.221,00 |
| 12.06.2025 | 81,90 | 83,48 | 81,71 | 82,37 | 0,71% | 2.889.828,00 |
| 11.06.2025 | 81,00 | 82,30 | 80,74 | 81,79 | 0,89% | 3.442.037,00 |
| 10.06.2025 | 79,10 | 81,12 | 79,04 | 81,07 | 2,72% | 2.583.111,00 |
| 09.06.2025 | 78,79 | 79,56 | 77,92 | 78,92 | 0,51% | 1.940.238,00 |
| 06.06.2025 | 78,74 | 79,34 | 78,27 | 78,52 | 0,41% | 2.090.028,00 |
| 05.06.2025 | 77,21 | 79,99 | 77,07 | 78,20 | 1,48% | 3.369.929,00 |
| 04.06.2025 | 75,80 | 77,15 | 75,31 | 77,06 | 1,81% | 3.138.997,00 |
| 03.06.2025 | 72,84 | 75,75 | 72,84 | 75,69 | 3,30% | 2.997.111,00 |
| 02.06.2025 | 72,84 | 73,41 | 71,35 | 73,27 | -0,39% | 2.664.975,00 |
| 30.05.2025 | 74,00 | 74,01 | 71,94 | 73,56 | -0,69% | 6.081.931,00 |
| 29.05.2025 | 74,49 | 74,83 | 73,46 | 74,07 | -0,23% | 2.132.566,00 |
| 28.05.2025 | 74,66 | 75,00 | 74,15 | 74,24 | -0,50% | 1.860.519,00 |
| 27.05.2025 | 75,11 | 75,25 | 74,24 | 74,61 | 0,84% | 2.716.485,00 |
| 23.05.2025 | 73,39 | 74,08 | 73,25 | 73,99 | -0,20% | 1.900.361,00 |
| 22.05.2025 | 73,95 | 74,70 | 73,29 | 74,14 | 0,24% | 2.968.651,00 |
| 21.05.2025 | 75,76 | 76,37 | 73,96 | 73,96 | -3,16% | 3.040.810,00 |
| 20.05.2025 | 76,22 | 77,12 | 76,06 | 76,37 | -0,70% | 3.159.379,00 |
| 19.05.2025 | 75,96 | 77,20 | 75,77 | 76,91 | -0,10% | 2.934.533,00 |
| 16.05.2025 | 76,62 | 77,25 | 75,85 | 76,99 | 1,24% | 2.592.855,00 |
| 15.05.2025 | 75,88 | 76,28 | 75,12 | 76,05 | 0,48% | 2.610.734,00 |
| 14.05.2025 | 75,17 | 76,33 | 74,88 | 75,69 | 0,68% | 2.656.469,00 |
| 13.05.2025 | 75,37 | 76,09 | 74,90 | 75,18 | -0,27% | 2.786.461,00 |
| 12.05.2025 | 76,72 | 76,78 | 73,97 | 75,38 | 1,09% | 3.684.070,00 |
| 09.05.2025 | 75,93 | 76,07 | 74,17 | 74,57 | -1,69% | 2.255.093,00 |
| 08.05.2025 | 75,72 | 76,89 | 75,22 | 75,85 | 0,68% | 2.315.561,00 |
| 07.05.2025 | 74,60 | 75,67 | 74,02 | 75,34 | 1,01% | 3.055.653,00 |
| 06.05.2025 | 76,41 | 76,66 | 74,52 | 74,59 | -3,26% | 2.591.315,00 |
| 05.05.2025 | 77,31 | 78,53 | 76,95 | 77,10 | -1,10% | 2.210.126,00 |
| 02.05.2025 | 77,81 | 78,56 | 77,30 | 77,96 | 1,80% | 3.224.950,00 |
| 01.05.2025 | 74,74 | 77,28 | 73,94 | 76,58 | 3,25% | 4.943.204,00 |
| 30.04.2025 | 81,34 | 81,50 | 73,99 | 74,17 | -10,31% | 12.462.998,00 |
| 29.04.2025 | 81,16 | 83,00 | 80,40 | 82,70 | 1,17% | 5.309.373,00 |
| 28.04.2025 | 82,92 | 83,48 | 81,10 | 81,74 | -1,30% | 3.898.802,00 |
| 25.04.2025 | 82,76 | 83,49 | 81,88 | 82,82 | -0,48% | 2.291.255,00 |
| 24.04.2025 | 81,83 | 83,60 | 81,35 | 83,22 | 1,70% | 2.300.700,00 |
| 23.04.2025 | 82,01 | 83,68 | 81,64 | 81,83 | 1,19% | 3.081.891,00 |
| 22.04.2025 | 78,21 | 81,20 | 78,21 | 80,87 | 3,93% | 3.324.110,00 |
| 21.04.2025 | 78,61 | 79,20 | 76,92 | 77,81 | -2,37% | 3.029.620,00 |
| 17.04.2025 | 79,75 | 80,26 | 79,01 | 79,70 | 0,86% | 2.033.950,00 |
| 16.04.2025 | 79,84 | 80,49 | 78,09 | 79,02 | -1,85% | 2.703.933,00 |
| 15.04.2025 | 79,67 | 81,07 | 79,67 | 80,51 | 1,23% | 2.594.140,00 |
| 14.04.2025 | 77,70 | 79,89 | 76,90 | 79,53 | 2,77% | 2.290.330,00 |
| 11.04.2025 | 75,27 | 77,74 | 74,43 | 77,39 | 2,61% | 2.204.801,00 |
| 10.04.2025 | 77,30 | 77,30 | 72,90 | 75,42 | -4,20% | 3.888.443,00 |
| 09.04.2025 | 72,24 | 79,20 | 71,21 | 78,73 | 7,51% | 5.870.840,00 |
| 08.04.2025 | 74,53 | 77,16 | 72,27 | 73,23 | -3,33% | 5.291.319,00 |
| 07.04.2025 | 76,50 | 77,95 | 72,21 | 75,75 | 4,31% | 7.607.611,00 |
| 04.04.2025 | 75,93 | 76,00 | 72,55 | 72,62 | -4,89% | 3.879.760,00 |
| 03.04.2025 | 79,80 | 79,80 | 76,11 | 76,35 | -4,47% | 3.957.358,00 |
| 02.04.2025 | 78,11 | 80,30 | 78,00 | 79,92 | 0,93% | 2.431.231,00 |
| 01.04.2025 | 78,79 | 80,26 | 78,34 | 79,18 | -0,06% | 1.944.508,00 |
| 31.03.2025 | 79,10 | 79,76 | 78,26 | 79,23 | -0,10% | 2.975.698,00 |
| 28.03.2025 | 80,13 | 80,20 | 78,57 | 79,31 | -1,02% | 2.541.450,00 |
| 27.03.2025 | 80,39 | 80,86 | 79,47 | 80,13 | -0,30% | 2.450.571,00 |
| 26.03.2025 | 80,44 | 81,16 | 79,98 | 80,37 | 0,17% | 1.933.970,00 |
| 25.03.2025 | 79,82 | 80,69 | 79,57 | 80,23 | 0,11% | 1.607.218,00 |