48,910$
2,75%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 47,48 | 49,03 | 47,27 | 48,91 | 2,75% | 5.808.273,00 |
| 04.03.2026 | 46,81 | 48,25 | 46,81 | 47,60 | 1,75% | 4.273.846,00 |
| 03.03.2026 | 45,88 | 47,37 | 44,78 | 46,78 | 3,56% | 5.562.841,00 |
| 02.03.2026 | 43,59 | 45,38 | 43,16 | 45,17 | 1,21% | 6.314.859,00 |
| 27.02.2026 | 43,99 | 45,41 | 43,74 | 44,63 | -0,82% | 7.939.278,00 |
| 26.02.2026 | 45,54 | 46,12 | 44,79 | 45,00 | 0,49% | 7.612.473,00 |
| 25.02.2026 | 46,59 | 47,10 | 43,17 | 44,78 | -8,89% | 11.623.329,00 |
| 24.02.2026 | 47,56 | 49,75 | 47,33 | 49,15 | -1,44% | 5.507.672,00 |
| 20.02.2026 | 50,05 | 52,08 | 49,43 | 49,87 | 1,63% | 7.877.812,00 |
| 19.02.2026 | 48,26 | 49,48 | 48,05 | 49,07 | 0,32% | 5.214.513,00 |
| 18.02.2026 | 46,37 | 49,07 | 46,37 | 48,92 | 6,94% | 7.953.634,00 |
| 17.02.2026 | 44,97 | 45,82 | 43,80 | 45,74 | 1,67% | 8.853.812,00 |
| 13.02.2026 | 45,34 | 45,90 | 44,55 | 44,99 | -0,09% | 5.526.701,00 |
| 12.02.2026 | 47,72 | 48,04 | 43,92 | 45,03 | -5,93% | 10.301.703,00 |
| 11.02.2026 | 50,31 | 50,31 | 46,78 | 47,87 | -5,86% | 6.215.645,00 |
| 10.02.2026 | 50,20 | 52,35 | 50,20 | 50,85 | -0,22% | 5.790.917,00 |
| 09.02.2026 | 49,64 | 51,36 | 48,56 | 50,96 | 1,35% | 8.255.061,00 |
| 06.02.2026 | 51,13 | 51,69 | 48,76 | 50,28 | -1,37% | 6.740.856,00 |
| 05.02.2026 | 52,71 | 53,32 | 50,72 | 50,98 | -2,60% | 7.440.534,00 |
| 04.02.2026 | 52,14 | 53,38 | 50,59 | 52,34 | 1,18% | 11.027.024,00 |
| 03.02.2026 | 60,13 | 60,39 | 51,57 | 51,73 | -15,45% | 12.741.795,00 |
| 02.02.2026 | 61,46 | 62,67 | 61,04 | 61,18 | -0,52% | 6.009.684,00 |
| 30.01.2026 | 61,51 | 62,38 | 60,77 | 61,50 | -0,69% | 4.662.720,00 |
| 29.01.2026 | 65,31 | 65,46 | 61,61 | 61,93 | -5,02% | 4.516.339,00 |
| 28.01.2026 | 66,98 | 67,68 | 65,15 | 65,20 | -1,54% | 4.235.852,00 |
| 27.01.2026 | 69,28 | 70,57 | 65,69 | 66,22 | 0,62% | 17.794.188,00 |
| 26.01.2026 | 65,95 | 67,06 | 65,75 | 65,81 | -0,71% | 4.021.658,00 |
| 22.01.2026 | 64,87 | 67,79 | 64,73 | 66,28 | 2,33% | 6.983.294,00 |
| 21.01.2026 | 63,98 | 64,96 | 62,81 | 64,77 | 1,49% | 6.228.327,00 |
| 20.01.2026 | 64,09 | 64,81 | 63,17 | 63,82 | -2,33% | 5.515.025,00 |
| 16.01.2026 | 63,41 | 65,93 | 63,14 | 65,34 | 3,09% | 7.622.875,00 |
| 15.01.2026 | 63,97 | 64,58 | 62,08 | 63,38 | -0,77% | 5.128.256,00 |
| 14.01.2026 | 61,42 | 63,93 | 61,14 | 63,87 | 3,32% | 8.201.561,00 |
| 13.01.2026 | 58,91 | 62,52 | 58,14 | 61,82 | 4,25% | 12.569.415,00 |
| 12.01.2026 | 58,49 | 59,44 | 57,01 | 59,30 | 1,38% | 8.841.007,00 |
| 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 |