83,480$
-1,05%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |