914,500€
-0,74%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 849,20 | 854,30 | 825,60 | 837,45 | 2,81% | 1.382,00 |
| 05.11.2024 | 817,30 | 821,20 | 807,60 | 814,60 | 0,02% | 255,00 |
| 04.11.2024 | 811,50 | 815,45 | 801,00 | 814,45 | 0,52% | 358,00 |
| 01.11.2024 | 801,95 | 811,40 | 797,90 | 810,25 | 0,98% | 306,00 |
| 31.10.2024 | 808,00 | 813,80 | 800,20 | 802,40 | -0,87% | 423,00 |
| 30.10.2024 | 817,70 | 821,45 | 807,85 | 809,45 | -1,29% | 558,00 |
| 29.10.2024 | 823,95 | 828,45 | 810,10 | 820,00 | -0,50% | 428,00 |
| 28.10.2024 | 826,10 | 835,00 | 822,40 | 824,10 | -0,12% | 1.499,00 |
| 25.10.2024 | 827,20 | 835,20 | 824,65 | 825,10 | -0,02% | 196,00 |
| 24.10.2024 | 831,80 | 838,90 | 822,50 | 825,25 | -0,99% | 500,00 |
| 23.10.2024 | 824,65 | 841,30 | 820,60 | 833,50 | 0,70% | 439,00 |
| 22.10.2024 | 817,50 | 828,75 | 813,20 | 827,70 | 0,93% | 206,00 |
| 21.10.2024 | 822,50 | 822,50 | 816,15 | 820,10 | 0,18% | 310,00 |
| 18.10.2024 | 816,30 | 822,70 | 813,00 | 818,65 | 0,09% | 396,00 |
| 17.10.2024 | 816,70 | 827,80 | 810,80 | 817,95 | 0,10% | 257,00 |
| 16.10.2024 | 820,90 | 825,80 | 808,25 | 817,10 | -0,54% | 757,00 |
| 15.10.2024 | 818,90 | 825,30 | 815,95 | 821,55 | 0,66% | 384,00 |
| 14.10.2024 | 815,15 | 825,00 | 812,25 | 816,20 | 0,38% | 1.045,00 |
| 11.10.2024 | 817,50 | 821,50 | 809,30 | 813,15 | -0,54% | 315,00 |
| 10.10.2024 | 827,00 | 835,85 | 816,25 | 817,55 | -1,66% | 486,00 |
| 09.10.2024 | 810,20 | 832,00 | 807,30 | 831,35 | 2,50% | 357,00 |
| 08.10.2024 | 795,15 | 811,95 | 790,70 | 811,05 | 1,87% | 311,00 |
| 07.10.2024 | 804,55 | 808,00 | 795,15 | 796,15 | -1,01% | 488,00 |
| 04.10.2024 | 796,55 | 806,85 | 792,90 | 804,30 | 1,27% | 220,00 |
| 03.10.2024 | 795,25 | 800,20 | 790,60 | 794,25 | -0,13% | 148,00 |
| 02.10.2024 | 788,45 | 799,30 | 785,40 | 795,25 | 0,35% | 375,00 |
| 01.10.2024 | 794,40 | 804,00 | 788,30 | 792,45 | -0,47% | 301,00 |
| 30.09.2024 | 792,50 | 813,60 | 788,40 | 796,20 | 0,34% | 441,00 |
| 27.09.2024 | 797,10 | 806,00 | 780,50 | 793,50 | -1,70% | 701,00 |
| 26.09.2024 | 818,35 | 822,70 | 803,95 | 807,25 | -1,11% | 229,00 |
| 25.09.2024 | 804,40 | 818,20 | 802,10 | 816,30 | 1,16% | 359,00 |
| 24.09.2024 | 825,35 | 833,00 | 802,90 | 806,90 | -2,24% | 1.222,00 |
| 23.09.2024 | 813,60 | 827,20 | 809,65 | 825,40 | 1,57% | 651,00 |
| 20.09.2024 | 811,70 | 813,25 | 800,40 | 812,65 | 0,72% | 373,00 |
| 19.09.2024 | 807,15 | 816,50 | 803,50 | 806,85 | 0,36% | 240,00 |
| 18.09.2024 | 807,90 | 811,60 | 798,30 | 803,95 | -0,32% | 252,00 |
| 17.09.2024 | 819,60 | 822,00 | 805,35 | 806,55 | -1,15% | 646,00 |
| 16.09.2024 | 825,50 | 830,50 | 814,05 | 815,90 | -1,28% | 346,00 |
| 13.09.2024 | 825,35 | 833,45 | 819,10 | 826,50 | -0,01% | 273,00 |
| 12.09.2024 | 823,10 | 827,60 | 812,85 | 826,55 | 1,07% | 726,00 |
| 11.09.2024 | 806,00 | 818,15 | 797,35 | 817,80 | 0,83% | 289,00 |
| 10.09.2024 | 810,75 | 816,70 | 805,30 | 811,05 | -0,12% | 775,00 |
| 09.09.2024 | 796,25 | 813,05 | 791,50 | 812,05 | 2,66% | 510,00 |
| 06.09.2024 | 790,10 | 803,70 | 785,65 | 791,00 | -0,70% | 307,00 |
| 05.09.2024 | 802,95 | 806,80 | 784,75 | 796,60 | -1,02% | 309,00 |
| 04.09.2024 | 792,75 | 804,85 | 785,90 | 804,80 | 1,14% | 509,00 |
| 03.09.2024 | 811,75 | 813,00 | 792,20 | 795,70 | -2,00% | 497,00 |
| 02.09.2024 | 810,25 | 819,00 | 801,10 | 811,95 | 0,52% | 779,00 |
| 30.08.2024 | 802,15 | 810,70 | 799,10 | 807,75 | 0,88% | 217,00 |
| 29.08.2024 | 802,55 | 813,95 | 798,40 | 800,70 | 0,17% | 187,00 |
| 28.08.2024 | 817,40 | 822,90 | 793,65 | 799,35 | -1,61% | 392,00 |
| 27.08.2024 | 801,65 | 822,80 | 795,35 | 812,40 | 1,63% | 523,00 |
| 26.08.2024 | 786,00 | 799,95 | 778,70 | 799,35 | 1,75% | 777,00 |
| 23.08.2024 | 786,40 | 794,85 | 780,65 | 785,60 | -0,52% | 381,00 |
| 22.08.2024 | 793,95 | 802,00 | 786,20 | 789,70 | -0,06% | 350,00 |
| 21.08.2024 | 788,85 | 801,40 | 784,95 | 790,15 | 0,28% | 635,00 |
| 20.08.2024 | 787,60 | 791,90 | 783,60 | 787,95 | 0,14% | 394,00 |
| 19.08.2024 | 793,80 | 793,80 | 783,90 | 786,85 | -0,31% | 252,00 |
| 16.08.2024 | 801,90 | 803,70 | 788,40 | 789,30 | -1,19% | 214,00 |
| 15.08.2024 | 785,35 | 802,75 | 781,80 | 798,80 | 1,89% | 659,00 |
| 14.08.2024 | 787,45 | 793,80 | 777,55 | 784,00 | -0,29% | 324,00 |
| 13.08.2024 | 794,90 | 798,60 | 781,40 | 786,30 | -0,44% | 547,00 |
| 12.08.2024 | 784,90 | 796,60 | 780,10 | 789,75 | 0,83% | 432,00 |
| 09.08.2024 | 772,80 | 785,25 | 765,50 | 783,25 | 1,97% | 896,00 |
| 08.08.2024 | 744,70 | 773,15 | 742,10 | 768,15 | 3,62% | 678,00 |
| 07.08.2024 | 758,20 | 762,65 | 741,10 | 741,30 | -0,84% | 940,00 |
| 06.08.2024 | 739,45 | 762,30 | 736,00 | 747,55 | 2,18% | 911,00 |
| 05.08.2024 | 744,75 | 748,00 | 690,00 | 731,60 | -2,93% | 2.755,00 |