81,910$
1,88%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 79,39 | 80,68 | 79,04 | 80,14 | 2,14% | 2.265.127,00 |
| 21.03.2025 | 78,52 | 78,72 | 77,35 | 78,46 | -0,71% | 4.377.294,00 |
| 20.03.2025 | 78,69 | 79,85 | 78,34 | 79,02 | -0,48% | 2.159.173,00 |
| 19.03.2025 | 78,23 | 80,01 | 77,96 | 79,40 | 1,33% | 2.830.451,00 |
| 18.03.2025 | 79,39 | 80,48 | 78,30 | 78,36 | -2,23% | 2.728.319,00 |
| 17.03.2025 | 78,67 | 80,77 | 78,65 | 80,15 | 1,80% | 4.154.433,00 |
| 14.03.2025 | 76,43 | 78,92 | 75,78 | 78,73 | 4,36% | 2.872.928,00 |
| 13.03.2025 | 76,62 | 77,57 | 75,21 | 75,44 | -1,85% | 3.120.659,00 |
| 12.03.2025 | 76,92 | 77,22 | 75,71 | 76,86 | 0,01% | 3.843.003,00 |
| 11.03.2025 | 79,90 | 80,05 | 76,73 | 76,85 | -3,85% | 4.275.743,00 |
| 10.03.2025 | 79,63 | 83,03 | 79,19 | 79,93 | 0,68% | 4.748.712,00 |
| 07.03.2025 | 76,68 | 79,67 | 75,79 | 79,39 | 3,29% | 3.734.430,00 |
| 06.03.2025 | 77,06 | 78,57 | 76,77 | 76,86 | -1,22% | 5.223.237,00 |
| 05.03.2025 | 75,22 | 78,20 | 75,21 | 77,81 | 2,95% | 5.472.591,00 |
| 04.03.2025 | 75,15 | 76,00 | 74,08 | 75,58 | 0,25% | 6.311.585,00 |
| 03.03.2025 | 76,01 | 77,35 | 75,20 | 75,39 | -1,14% | 6.401.023,00 |
| 28.02.2025 | 75,63 | 76,34 | 74,14 | 76,26 | 2,56% | 6.159.486,00 |
| 27.02.2025 | 76,64 | 76,68 | 73,65 | 74,36 | -3,33% | 4.213.273,00 |
| 26.02.2025 | 77,23 | 78,60 | 76,83 | 76,92 | -0,88% | 3.573.241,00 |
| 25.02.2025 | 77,47 | 77,79 | 76,88 | 77,60 | 0,14% | 3.582.033,00 |
| 24.02.2025 | 77,44 | 77,85 | 76,34 | 77,49 | 0,91% | 4.138.720,00 |
| 21.02.2025 | 78,33 | 79,04 | 76,49 | 76,79 | -1,97% | 4.666.341,00 |
| 20.02.2025 | 79,21 | 79,45 | 77,91 | 78,33 | -1,11% | 4.799.727,00 |
| 19.02.2025 | 72,83 | 79,32 | 72,50 | 79,21 | 4,97% | 7.407.605,00 |
| 18.02.2025 | 74,36 | 75,62 | 73,90 | 75,46 | 1,89% | 5.248.377,00 |
| 14.02.2025 | 74,10 | 74,46 | 73,32 | 74,06 | 0,68% | 3.413.095,00 |
| 13.02.2025 | 73,43 | 74,02 | 72,52 | 73,56 | 0,40% | 2.461.783,00 |
| 12.02.2025 | 74,11 | 74,53 | 72,86 | 73,27 | -3,59% | 2.473.903,00 |
| 11.02.2025 | 76,21 | 77,00 | 75,29 | 76,00 | -1,26% | 1.923.508,00 |
| 10.02.2025 | 77,72 | 77,72 | 76,52 | 76,97 | -0,36% | 1.927.713,00 |
| 07.02.2025 | 78,39 | 78,39 | 77,17 | 77,25 | -1,20% | 2.223.826,00 |
| 06.02.2025 | 78,09 | 78,39 | 77,09 | 78,19 | 0,60% | 2.003.653,00 |