29,090$
-0,70%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 29,30 | 29,91 | 28,96 | 29,09 | -0,70% | 16.939.716,00 |
| 17.09.2026 | 30,48 | 30,59 | 29,24 | 29,30 | -3,51% | 4.820.556,00 |
| 16.09.2026 | 31,25 | 31,43 | 30,27 | 30,36 | -3,80% | 4.664.623,00 |
| 15.09.2026 | 31,15 | 31,79 | 30,70 | 31,56 | 0,13% | 6.719.913,00 |
| 14.09.2026 | 31,17 | 31,83 | 30,75 | 31,52 | 3,55% | 5.796.578,00 |
| 11.09.2026 | 29,72 | 30,60 | 29,71 | 30,44 | 3,22% | 6.193.110,00 |
| 10.09.2026 | 29,64 | 30,14 | 28,79 | 29,49 | -0,30% | 7.234.671,00 |
| 09.09.2026 | 30,02 | 30,29 | 29,33 | 29,58 | -2,50% | 4.448.168,00 |
| 08.09.2026 | 30,55 | 30,63 | 29,66 | 30,34 | -1,84% | 6.045.459,00 |
| 04.09.2026 | 31,25 | 31,33 | 30,32 | 30,91 | -2,43% | 3.875.315,00 |
| 03.09.2026 | 31,88 | 32,79 | 31,22 | 31,68 | 1,34% | 4.540.435,00 |
| 02.09.2026 | 31,97 | 32,65 | 31,20 | 31,26 | -2,25% | 5.142.720,00 |
| 01.09.2026 | 32,00 | 32,46 | 31,40 | 31,98 | -0,28% | 6.088.559,00 |
| 31.08.2026 | 31,95 | 32,59 | 31,79 | 32,07 | -0,47% | 33.352.150,00 |
| 28.08.2026 | 31,71 | 32,59 | 31,45 | 32,22 | 2,81% | 4.332.892,00 |
| 27.08.2026 | 32,05 | 32,49 | 31,29 | 31,34 | -2,49% | 5.396.074,00 |
| 26.08.2026 | 32,31 | 32,92 | 31,74 | 32,14 | -2,04% | 4.795.364,00 |
| 25.08.2026 | 32,59 | 33,28 | 32,25 | 32,81 | -0,09% | 4.915.340,00 |
| 24.08.2026 | 32,52 | 32,90 | 32,29 | 32,84 | 1,80% | 5.034.975,00 |
| 21.08.2026 | 32,51 | 33,26 | 31,99 | 32,26 | 0,00% | 4.749.651,00 |
| 20.08.2026 | 33,46 | 33,63 | 31,72 | 32,26 | -4,36% | 6.591.877,00 |
| 19.08.2026 | 31,28 | 33,82 | 31,20 | 33,73 | 7,49% | 5.807.404,00 |
| 18.08.2026 | 32,03 | 32,30 | 31,30 | 31,38 | 0,10% | 3.834.941,00 |
| 17.08.2026 | 31,95 | 32,15 | 30,99 | 31,35 | -3,18% | 4.885.343,00 |
| 14.08.2026 | 33,28 | 33,30 | 31,86 | 32,38 | -2,03% | 5.994.927,00 |
| 13.08.2026 | 30,68 | 33,10 | 30,68 | 33,05 | 8,36% | 7.960.586,00 |
| 12.08.2026 | 30,65 | 31,08 | 30,22 | 30,50 | -1,99% | 4.270.599,00 |
| 11.08.2026 | 31,25 | 31,52 | 30,65 | 31,12 | -1,14% | 4.037.905,00 |
| 10.08.2026 | 30,04 | 31,49 | 30,04 | 31,48 | 4,10% | 5.839.170,00 |
| 07.08.2026 | 30,05 | 31,68 | 30,04 | 30,24 | 2,23% | 6.174.133,00 |
| 06.08.2026 | 29,89 | 30,22 | 29,27 | 29,58 | -2,09% | 6.984.506,00 |
| 05.08.2026 | 30,61 | 30,75 | 29,53 | 30,21 | 1,32% | 6.565.259,00 |
| 04.08.2026 | 29,42 | 30,07 | 29,35 | 29,82 | -0,72% | 5.484.318,00 |
| 03.08.2026 | 29,47 | 30,18 | 29,26 | 30,03 | 4,42% | 5.677.317,00 |
| 31.07.2026 | 29,02 | 29,38 | 28,38 | 28,76 | -2,38% | 7.318.776,00 |
| 30.07.2026 | 28,27 | 29,57 | 28,13 | 29,46 | -1,24% | 12.021.494,00 |
| 29.07.2026 | 26,03 | 30,45 | 25,89 | 29,83 | -1,65% | 17.503.924,00 |
| 28.07.2026 | 29,90 | 31,40 | 29,75 | 30,33 | 3,99% | 8.921.058,00 |
| 27.07.2026 | 28,05 | 29,92 | 28,04 | 29,17 | 5,44% | 8.662.953,00 |
| 24.07.2026 | 27,28 | 28,09 | 27,09 | 27,66 | 1,92% | 6.844.187,00 |
| 23.07.2026 | 27,89 | 28,03 | 26,77 | 27,14 | -1,99% | 7.123.553,00 |
| 22.07.2026 | 28,76 | 28,92 | 27,48 | 27,69 | -2,84% | 5.635.364,00 |
| 21.07.2026 | 28,63 | 29,39 | 28,34 | 28,50 | -3,98% | 5.411.087,00 |
| 20.07.2026 | 29,50 | 29,90 | 28,85 | 29,68 | -0,34% | 6.349.532,00 |
| 17.07.2026 | 30,70 | 31,01 | 29,59 | 29,78 | -1,94% | 5.898.191,00 |
| 16.07.2026 | 29,07 | 30,52 | 28,96 | 30,37 | 6,60% | 8.871.084,00 |
| 15.07.2026 | 28,04 | 29,25 | 27,96 | 28,49 | 2,93% | 7.339.723,00 |
| 14.07.2026 | 27,00 | 28,00 | 26,68 | 27,68 | -3,79% | 14.035.971,00 |
| 13.07.2026 | 28,88 | 29,38 | 28,22 | 28,77 | 1,34% | 6.423.923,00 |
| 10.07.2026 | 29,67 | 30,05 | 28,09 | 28,39 | -2,74% | 5.874.632,00 |
| 09.07.2026 | 28,86 | 29,35 | 28,44 | 29,19 | -0,51% | 4.954.367,00 |
| 08.07.2026 | 29,66 | 29,82 | 29,02 | 29,34 | -1,77% | 5.100.821,00 |
| 07.07.2026 | 29,67 | 30,14 | 29,19 | 29,87 | 4,08% | 5.976.935,00 |
| 06.07.2026 | 29,68 | 29,83 | 28,54 | 28,70 | -4,33% | 6.712.310,00 |
| 02.07.2026 | 29,56 | 30,42 | 29,22 | 30,00 | 2,18% | 4.735.817,00 |
| 01.07.2026 | 29,08 | 30,02 | 28,77 | 29,36 | 3,67% | 6.233.251,00 |
| 30.06.2026 | 29,04 | 29,26 | 28,18 | 28,32 | -3,41% | 6.924.930,00 |
| 29.06.2026 | 30,61 | 30,71 | 29,20 | 29,32 | -3,07% | 5.598.755,00 |
| 26.06.2026 | 28,90 | 30,52 | 28,84 | 30,25 | 5,60% | 8.625.642,00 |
| 25.06.2026 | 29,31 | 29,68 | 28,54 | 28,65 | -3,91% | 6.401.994,00 |
| 24.06.2026 | 29,89 | 30,89 | 29,76 | 29,81 | -1,49% | 6.535.642,00 |
| 23.06.2026 | 29,73 | 30,60 | 29,73 | 30,26 | 3,56% | 8.277.562,00 |
| 22.06.2026 | 30,05 | 31,04 | 29,08 | 29,22 | -2,99% | 7.002.662,00 |
| 18.06.2026 | 30,46 | 30,73 | 29,53 | 30,12 | -1,12% | 16.140.782,00 |
| 17.06.2026 | 31,80 | 32,56 | 30,38 | 30,46 | -4,72% | 9.727.750,00 |
| 16.06.2026 | 32,01 | 32,72 | 31,64 | 31,97 | -0,22% | 5.665.926,00 |
| 15.06.2026 | 32,68 | 34,08 | 31,91 | 32,04 | -2,44% | 5.938.243,00 |
| 12.06.2026 | 32,57 | 33,19 | 31,63 | 32,84 | 0,58% | 4.905.032,00 |
| 11.06.2026 | 33,53 | 34,06 | 32,33 | 32,65 | -4,62% | 7.730.552,00 |
| 10.06.2026 | 33,58 | 34,77 | 33,16 | 34,23 | 0,88% | 6.143.837,00 |
| 09.06.2026 | 33,05 | 34,20 | 32,85 | 33,93 | 1,62% | 6.586.021,00 |
| 08.06.2026 | 33,31 | 34,04 | 32,68 | 33,39 | -1,48% | 7.710.512,00 |
| 05.06.2026 | 33,96 | 34,27 | 33,06 | 33,89 | 0,68% | 6.998.399,00 |
| 04.06.2026 | 34,66 | 34,82 | 33,13 | 33,66 | 0,78% | 7.343.024,00 |
| 03.06.2026 | 33,51 | 33,52 | 32,05 | 33,40 | -0,77% | 9.459.453,00 |
| 02.06.2026 | 33,08 | 33,76 | 31,70 | 33,66 | -0,59% | 9.184.411,00 |
| 01.06.2026 | 32,62 | 33,88 | 32,01 | 33,86 | 5,16% | 8.035.913,00 |
| 29.05.2026 | 32,65 | 32,94 | 31,86 | 32,20 | -0,31% | 7.698.096,00 |
| 28.05.2026 | 32,24 | 32,90 | 32,00 | 32,30 | -0,06% | 6.746.900,00 |
| 27.05.2026 | 32,59 | 33,48 | 32,21 | 32,32 | -0,62% | 5.014.261,00 |
| 26.05.2026 | 33,61 | 33,71 | 32,50 | 32,52 | -4,21% | 5.961.525,00 |
| 22.05.2026 | 33,87 | 34,64 | 33,61 | 33,95 | 0,06% | 4.615.829,00 |
| 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 |