881,950€
-0,24%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 883,15 | 886,50 | 879,60 | 881,65 | -0,28% | 35,00 |
| 01.04.2025 | 871,60 | 886,60 | 868,70 | 884,10 | 0,94% | 574,00 |
| 31.03.2025 | 850,10 | 876,70 | 844,00 | 875,90 | 2,34% | 1.142,00 |
| 28.03.2025 | 869,55 | 872,70 | 855,30 | 855,90 | -1,64% | 339,00 |
| 27.03.2025 | 863,75 | 874,20 | 859,40 | 870,15 | 0,70% | 455,00 |
| 26.03.2025 | 863,35 | 871,90 | 857,55 | 864,10 | 0,06% | 540,00 |
| 25.03.2025 | 857,50 | 864,30 | 852,70 | 863,60 | 0,78% | 1.578,00 |
| 24.03.2025 | 844,45 | 860,05 | 843,10 | 856,90 | 1,98% | 666,00 |
| 21.03.2025 | 827,50 | 841,80 | 816,30 | 840,25 | 1,87% | 269,00 |
| 20.03.2025 | 832,40 | 838,15 | 824,30 | 824,80 | -0,61% | 479,00 |
| 19.03.2025 | 824,10 | 835,20 | 822,00 | 829,85 | 0,95% | 500,00 |
| 18.03.2025 | 837,80 | 842,45 | 818,00 | 822,00 | -2,00% | 556,00 |
| 17.03.2025 | 825,95 | 845,70 | 823,90 | 838,75 | 1,26% | 991,00 |
| 14.03.2025 | 829,00 | 833,40 | 808,00 | 828,30 | 0,86% | 2.620,00 |
| 13.03.2025 | 850,60 | 856,50 | 818,10 | 821,20 | -3,47% | 1.013,00 |
| 12.03.2025 | 854,35 | 867,80 | 845,80 | 850,70 | -0,25% | 1.248,00 |
| 11.03.2025 | 865,00 | 865,00 | 844,10 | 852,80 | -0,79% | 2.038,00 |
| 10.03.2025 | 886,55 | 889,20 | 854,30 | 859,55 | -3,32% | 2.760,00 |
| 07.03.2025 | 933,05 | 933,80 | 868,70 | 889,10 | -6,52% | 2.237,00 |
| 06.03.2025 | 969,80 | 972,60 | 945,70 | 951,10 | -2,02% | 754,00 |
| 05.03.2025 | 980,15 | 982,10 | 953,90 | 970,70 | -0,63% | 1.004,00 |
| 04.03.2025 | 1.000,05 | 1.000,10 | 974,75 | 976,85 | -2,14% | 1.368,00 |
| 03.03.2025 | 1.008,20 | 1.016,50 | 994,55 | 998,20 | -1,28% | 442,00 |
| 28.02.2025 | 983,05 | 1.011,30 | 978,60 | 1.011,10 | 3,01% | 971,00 |
| 27.02.2025 | 988,70 | 999,45 | 980,00 | 981,60 | -0,16% | 701,00 |
| 26.02.2025 | 1.008,20 | 1.012,20 | 982,85 | 983,20 | -2,07% | 588,00 |
| 25.02.2025 | 989,30 | 1.005,50 | 982,60 | 1.004,00 | 1,48% | 466,00 |
| 24.02.2025 | 994,90 | 998,50 | 979,35 | 989,40 | -0,08% | 559,00 |
| 21.02.2025 | 985,00 | 993,30 | 977,60 | 990,20 | 0,54% | 634,00 |
| 20.02.2025 | 1.014,00 | 1.022,60 | 984,50 | 984,85 | -3,41% | 1.033,00 |
| 19.02.2025 | 1.011,00 | 1.020,00 | 1.007,60 | 1.019,60 | 0,90% | 290,00 |
| 18.02.2025 | 1.012,30 | 1.028,20 | 1.000,40 | 1.010,50 | -0,30% | 580,00 |
| 17.02.2025 | 1.020,40 | 1.034,40 | 1.005,20 | 1.013,50 | -0,83% | 498,00 |
| 14.02.2025 | 1.030,70 | 1.033,80 | 1.016,30 | 1.022,00 | -0,72% | 319,00 |
| 13.02.2025 | 1.025,40 | 1.032,80 | 1.019,20 | 1.029,40 | 0,41% | 534,00 |
| 12.02.2025 | 1.021,40 | 1.027,00 | 1.013,20 | 1.025,20 | 0,35% | 231,00 |
| 11.02.2025 | 1.027,90 | 1.031,40 | 1.014,40 | 1.021,60 | -0,85% | 402,00 |
| 10.02.2025 | 1.008,70 | 1.031,00 | 1.002,20 | 1.030,40 | 1,98% | 744,00 |
| 07.02.2025 | 1.013,40 | 1.017,40 | 1.001,40 | 1.010,40 | -0,10% | 438,00 |
| 06.02.2025 | 997,00 | 1.025,40 | 997,00 | 1.011,40 | 0,93% | 935,00 |
| 05.02.2025 | 984,80 | 1.002,40 | 978,40 | 1.002,10 | 1,79% | 494,00 |
| 04.02.2025 | 975,40 | 986,60 | 959,00 | 984,50 | 0,72% | 844,00 |
| 03.02.2025 | 939,30 | 982,00 | 925,00 | 977,50 | 3,47% | 1.982,00 |
| 31.01.2025 | 943,75 | 952,55 | 940,00 | 944,75 | 0,43% | 461,00 |
| 30.01.2025 | 927,80 | 946,00 | 926,25 | 940,75 | 1,58% | 668,00 |
| 29.01.2025 | 921,05 | 929,35 | 917,50 | 926,10 | 0,73% | 874,00 |
| 28.01.2025 | 919,50 | 926,00 | 914,85 | 919,35 | -0,16% | 479,00 |
| 27.01.2025 | 896,00 | 921,80 | 882,25 | 920,80 | 2,84% | 875,00 |
| 24.01.2025 | 900,50 | 901,90 | 889,90 | 895,40 | -1,04% | 728,00 |
| 23.01.2025 | 906,90 | 910,20 | 898,70 | 904,85 | -0,26% | 521,00 |
| 22.01.2025 | 910,65 | 913,95 | 901,60 | 907,25 | -0,26% | 596,00 |
| 21.01.2025 | 918,50 | 921,40 | 905,40 | 909,65 | -0,91% | 775,00 |
| 20.01.2025 | 916,30 | 929,90 | 912,60 | 918,00 | 0,01% | 807,00 |
| 17.01.2025 | 895,15 | 918,90 | 891,30 | 917,95 | 2,77% | 413,00 |
| 16.01.2025 | 900,90 | 904,90 | 891,90 | 893,25 | -0,41% | 741,00 |
| 15.01.2025 | 892,90 | 902,45 | 888,65 | 896,90 | 0,84% | 299,00 |
| 14.01.2025 | 906,05 | 908,80 | 883,90 | 889,40 | -1,66% | 366,00 |
| 13.01.2025 | 920,00 | 920,50 | 903,25 | 904,45 | -1,23% | 341,00 |
| 10.01.2025 | 919,55 | 925,80 | 900,95 | 915,70 | -0,22% | 654,00 |
| 09.01.2025 | 917,85 | 920,00 | 914,00 | 917,75 | 2,13% | 489,00 |
| 08.01.2025 | 891,55 | 903,50 | 888,10 | 898,65 | 0,91% | 501,00 |
| 07.01.2025 | 884,60 | 895,85 | 880,10 | 890,55 | 0,30% | 456,00 |
| 06.01.2025 | 891,45 | 893,90 | 879,00 | 887,85 | -0,14% | 725,00 |
| 03.01.2025 | 889,00 | 897,70 | 881,70 | 889,10 | 0,32% | 318,00 |
| 02.01.2025 | 885,65 | 897,35 | 878,00 | 886,25 | -0,70% | 1.393,00 |
| 30.12.2024 | 898,50 | 904,40 | 889,60 | 892,50 | -0,93% | 343,00 |
| 27.12.2024 | 920,80 | 923,10 | 893,00 | 900,85 | -1,33% | 665,00 |
| 23.12.2024 | 914,80 | 923,30 | 901,10 | 913,00 | -0,20% | 684,00 |
| 20.12.2024 | 920,15 | 923,30 | 905,00 | 914,85 | -0,71% | 5.553,00 |
| 19.12.2024 | 934,85 | 939,20 | 919,75 | 921,35 | -1,14% | 1.998,00 |
| 18.12.2024 | 936,75 | 942,90 | 926,60 | 931,95 | -0,44% | 639,00 |
| 17.12.2024 | 946,70 | 951,30 | 932,80 | 936,05 | -0,93% | 569,00 |
| 16.12.2024 | 944,60 | 959,70 | 940,10 | 944,85 | 0,23% | 1.199,00 |
| 13.12.2024 | 942,20 | 958,95 | 921,10 | 942,65 | -0,17% | 976,00 |
| 12.12.2024 | 948,30 | 960,50 | 940,90 | 944,25 | -0,37% | 506,00 |
| 11.12.2024 | 943,75 | 960,85 | 941,50 | 947,80 | 0,43% | 860,00 |
| 10.12.2024 | 936,80 | 947,10 | 935,90 | 943,70 | 0,77% | 420,00 |
| 09.12.2024 | 941,30 | 948,00 | 925,85 | 936,50 | -0,32% | 1.169,00 |
| 06.12.2024 | 930,30 | 946,20 | 923,60 | 939,55 | 1,30% | 1.196,00 |
| 05.12.2024 | 942,20 | 944,80 | 924,90 | 927,50 | -1,56% | 480,00 |
| 04.12.2024 | 935,70 | 942,90 | 932,00 | 942,20 | 0,80% | 929,00 |
| 03.12.2024 | 927,45 | 935,50 | 923,60 | 934,70 | 0,66% | 939,00 |
| 02.12.2024 | 921,10 | 930,90 | 919,90 | 928,60 | 1,19% | 2.406,00 |
| 29.11.2024 | 918,15 | 921,75 | 908,40 | 917,65 | 0,02% | 768,00 |
| 28.11.2024 | 912,60 | 925,00 | 911,90 | 917,45 | 0,81% | 284,00 |
| 27.11.2024 | 925,40 | 929,00 | 907,25 | 910,10 | -1,84% | 517,00 |
| 26.11.2024 | 921,90 | 928,30 | 907,10 | 927,15 | 1,22% | 395,00 |
| 25.11.2024 | 926,00 | 930,70 | 906,60 | 915,95 | -1,05% | 786,00 |
| 22.11.2024 | 912,30 | 937,90 | 907,10 | 925,65 | 1,47% | 827,00 |
| 21.11.2024 | 879,95 | 914,40 | 876,90 | 912,25 | 3,66% | 957,00 |
| 20.11.2024 | 878,65 | 884,90 | 869,70 | 880,05 | 0,25% | 504,00 |
| 19.11.2024 | 868,55 | 881,30 | 862,00 | 877,85 | 1,15% | 409,00 |
| 18.11.2024 | 861,10 | 876,00 | 855,10 | 867,85 | 0,61% | 608,00 |
| 15.11.2024 | 869,10 | 875,70 | 860,00 | 862,60 | -1,72% | 600,00 |
| 14.11.2024 | 888,30 | 897,00 | 873,50 | 877,70 | -0,75% | 378,00 |
| 13.11.2024 | 873,10 | 887,35 | 869,60 | 884,30 | 0,72% | 526,00 |
| 12.11.2024 | 877,60 | 886,90 | 872,60 | 877,95 | 0,39% | 857,00 |
| 11.11.2024 | 880,65 | 896,10 | 873,70 | 874,55 | -0,68% | 945,00 |
| 08.11.2024 | 849,20 | 898,80 | 843,10 | 880,55 | 4,13% | 1.185,00 |
| 07.11.2024 | 836,25 | 852,20 | 828,70 | 845,65 | 0,98% | 665,00 |