33,930$
-0,24%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 33,65 | 34,43 | 33,03 | 33,93 | -0,24% | 5.407.518,00 |
| 20.05.2026 | 33,41 | 34,26 | 32,19 | 34,01 | 0,62% | 4.981.751,00 |
| 19.05.2026 | 33,80 | 34,86 | 33,28 | 33,80 | 1,81% | 6.529.657,00 |
| 18.05.2026 | 32,73 | 34,34 | 32,42 | 33,20 | 1,65% | 9.430.335,00 |
| 15.05.2026 | 31,92 | 33,02 | 31,92 | 32,66 | 2,54% | 37.738.308,00 |
| 14.05.2026 | 32,07 | 32,58 | 31,36 | 31,85 | -0,38% | 7.625.218,00 |
| 13.05.2026 | 32,41 | 32,88 | 31,78 | 31,97 | -3,27% | 7.760.364,00 |
| 12.05.2026 | 33,21 | 33,54 | 32,21 | 33,05 | 0,39% | 8.258.253,00 |
| 11.05.2026 | 32,45 | 33,19 | 32,09 | 32,92 | 0,46% | 8.210.331,00 |
| 08.05.2026 | 34,62 | 34,64 | 32,71 | 32,77 | -6,32% | 7.071.361,00 |
| 07.05.2026 | 34,08 | 35,59 | 33,94 | 34,98 | 2,67% | 6.844.249,00 |
| 06.05.2026 | 34,95 | 35,26 | 34,03 | 34,07 | -2,38% | 5.107.382,00 |
| 05.05.2026 | 35,23 | 35,37 | 33,82 | 34,90 | -1,36% | 5.329.395,00 |
| 04.05.2026 | 35,77 | 35,86 | 34,69 | 35,38 | 1,90% | 5.842.268,00 |
| 01.05.2026 | 35,28 | 36,09 | 34,35 | 34,72 | 0,32% | 6.346.262,00 |
| 30.04.2026 | 33,76 | 34,75 | 33,33 | 34,61 | 1,38% | 7.568.568,00 |
| 29.04.2026 | 35,65 | 36,53 | 33,32 | 34,14 | -5,06% | 15.324.013,00 |
| 28.04.2026 | 36,85 | 37,39 | 35,88 | 35,96 | -0,77% | 7.057.465,00 |
| 27.04.2026 | 36,20 | 36,98 | 36,08 | 36,24 | -0,55% | 5.642.928,00 |
| 24.04.2026 | 37,30 | 37,49 | 36,04 | 36,44 | -2,51% | 4.253.857,00 |
| 23.04.2026 | 38,48 | 38,70 | 36,56 | 37,38 | -3,59% | 6.534.432,00 |
| 22.04.2026 | 39,13 | 39,62 | 37,77 | 38,77 | -0,36% | 4.504.630,00 |
| 21.04.2026 | 40,16 | 41,03 | 38,77 | 38,91 | -2,87% | 3.937.043,00 |
| 20.04.2026 | 39,66 | 40,32 | 39,36 | 40,06 | 0,86% | 3.781.340,00 |
| 17.04.2026 | 40,58 | 40,94 | 39,52 | 39,72 | -0,80% | 3.990.244,00 |
| 16.04.2026 | 39,77 | 40,41 | 39,57 | 40,04 | 1,86% | 6.692.563,00 |
| 15.04.2026 | 37,80 | 39,52 | 37,64 | 39,31 | 4,55% | 6.501.174,00 |
| 14.04.2026 | 36,81 | 38,35 | 36,81 | 37,60 | 1,46% | 6.962.136,00 |
| 13.04.2026 | 36,14 | 37,26 | 34,75 | 37,06 | 1,59% | 11.553.106,00 |
| 10.04.2026 | 37,28 | 37,50 | 35,77 | 36,48 | -2,25% | 5.174.347,00 |
| 09.04.2026 | 38,28 | 38,44 | 36,91 | 37,32 | -3,86% | 5.730.511,00 |
| 08.04.2026 | 40,73 | 41,13 | 38,48 | 38,82 | -1,71% | 6.041.593,00 |
| 07.04.2026 | 41,11 | 41,25 | 39,44 | 39,50 | -4,08% | 4.261.096,00 |
| 06.04.2026 | 39,92 | 41,29 | 39,64 | 41,18 | 3,07% | 5.464.415,00 |
| 02.04.2026 | 39,65 | 40,84 | 38,70 | 39,95 | 0,81% | 5.798.078,00 |
| 01.04.2026 | 40,34 | 40,34 | 38,69 | 39,63 | -1,76% | 5.477.859,00 |
| 31.03.2026 | 41,63 | 41,63 | 39,57 | 40,34 | -1,35% | 5.477.054,00 |
| 30.03.2026 | 40,16 | 41,07 | 40,04 | 40,89 | 2,82% | 6.633.720,00 |
| 27.03.2026 | 41,07 | 41,43 | 39,18 | 39,77 | -3,70% | 6.262.150,00 |
| 26.03.2026 | 40,95 | 42,71 | 40,95 | 41,30 | -0,27% | 4.984.159,00 |
| 25.03.2026 | 41,84 | 42,12 | 40,33 | 41,41 | -0,12% | 5.751.207,00 |
| 24.03.2026 | 42,32 | 42,52 | 40,78 | 41,46 | -3,40% | 4.551.265,00 |
| 23.03.2026 | 43,75 | 43,75 | 41,79 | 42,92 | 0,05% | 7.100.744,00 |
| 20.03.2026 | 42,24 | 43,27 | 41,96 | 42,90 | 0,19% | 15.014.848,00 |
| 19.03.2026 | 42,73 | 43,57 | 41,84 | 42,82 | -0,67% | 6.065.439,00 |
| 18.03.2026 | 43,53 | 44,13 | 42,65 | 43,11 | -2,58% | 8.360.975,00 |
| 17.03.2026 | 44,07 | 45,21 | 43,62 | 44,25 | 1,44% | 4.298.959,00 |
| 16.03.2026 | 43,95 | 44,10 | 43,45 | 43,62 | -0,02% | 5.620.881,00 |
| 13.03.2026 | 43,71 | 44,27 | 42,94 | 43,63 | 0,62% | 5.268.328,00 |
| 12.03.2026 | 45,01 | 46,34 | 43,29 | 43,36 | -4,37% | 6.288.831,00 |
| 11.03.2026 | 46,46 | 47,15 | 44,83 | 45,34 | -2,14% | 5.269.755,00 |
| 10.03.2026 | 47,73 | 48,32 | 45,50 | 46,33 | -4,32% | 4.522.981,00 |
| 09.03.2026 | 47,88 | 48,93 | 47,62 | 48,42 | 0,08% | 5.529.910,00 |
| 06.03.2026 | 48,36 | 48,74 | 47,64 | 48,38 | -1,08% | 3.723.571,00 |
| 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 | 2,67% | 5.507.672,00 |
| 23.02.2026 | 49,39 | 50,07 | 47,81 | 47,87 | -4,01% | 7.208.782,00 |
| 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 |