68,070€
-0,41%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,59 | 69,86 | 68,57 | 68,91 | 0,78% | - |
| 05.06.2025 | 67,51 | 69,92 | 67,06 | 68,38 | 1,27% | - |
| 04.06.2025 | 66,61 | 67,59 | 66,17 | 67,52 | 1,41% | - |
| 03.06.2025 | 63,96 | 66,62 | 63,73 | 66,58 | 4,01% | - |
| 02.06.2025 | 64,39 | 64,40 | 62,41 | 64,02 | -1,14% | - |
| 30.05.2025 | 65,43 | 65,59 | 63,44 | 64,75 | -0,62% | 10,00 |
| 29.05.2025 | 66,90 | 66,90 | 64,65 | 65,16 | -0,91% | - |
| 28.05.2025 | 65,87 | 66,31 | 65,59 | 65,76 | -0,13% | - |
| 27.05.2025 | 65,65 | 66,30 | 65,54 | 65,84 | 0,17% | - |
| 26.05.2025 | 65,36 | 65,82 | 65,33 | 65,73 | 0,94% | - |
| 23.05.2025 | 65,44 | 65,59 | 64,20 | 65,12 | -0,91% | 210,00 |
| 22.05.2025 | 65,30 | 66,22 | 65,00 | 65,72 | 0,54% | - |
| 21.05.2025 | 67,14 | 67,43 | 65,29 | 65,37 | -3,46% | - |
| 20.05.2025 | 68,22 | 68,54 | 67,51 | 67,71 | -1,02% | - |
| 19.05.2025 | 68,34 | 68,71 | 67,08 | 68,41 | -0,91% | - |
| 16.05.2025 | 67,79 | 69,28 | 67,75 | 69,04 | 1,53% | - |
| 15.05.2025 | 67,26 | 68,21 | 67,03 | 68,00 | 0,35% | - |
| 14.05.2025 | 67,24 | 68,32 | 66,66 | 67,76 | 0,86% | - |
| 13.05.2025 | 67,68 | 68,19 | 67,18 | 67,18 | -1,13% | - |
| 12.05.2025 | 67,17 | 69,07 | 66,49 | 67,95 | 2,61% | - |
| 09.05.2025 | 67,14 | 67,51 | 65,85 | 66,22 | -1,98% | - |
| 08.05.2025 | 67,02 | 68,48 | 66,55 | 67,56 | 1,40% | - |
| 07.05.2025 | 67,00 | 67,00 | 65,12 | 66,62 | 1,61% | - |
| 06.05.2025 | 67,97 | 68,02 | 65,53 | 65,57 | -3,76% | - |
| 05.05.2025 | 68,39 | 69,25 | 67,91 | 68,13 | -1,18% | 165,00 |
| 02.05.2025 | 67,60 | 69,27 | 67,31 | 68,94 | 5,15% | - |
| 30.04.2025 | 72,42 | 72,54 | 65,38 | 65,56 | -9,74% | - |
| 29.04.2025 | 71,84 | 72,92 | 70,53 | 72,64 | 1,52% | - |
| 28.04.2025 | 72,46 | 73,39 | 71,06 | 71,55 | -1,85% | - |
| 25.04.2025 | 73,00 | 73,70 | 72,00 | 72,89 | -0,26% | - |
| 24.04.2025 | 71,84 | 73,39 | 71,17 | 73,08 | 1,17% | 426,00 |
| 23.04.2025 | 70,78 | 73,70 | 70,78 | 72,24 | 2,00% | - |
| 22.04.2025 | 67,53 | 71,02 | 67,51 | 70,82 | 1,06% | - |
| 17.04.2025 | 70,14 | 70,66 | 68,59 | 70,08 | 0,97% | - |
| 16.04.2025 | 70,21 | 71,18 | 68,47 | 69,41 | -2,75% | - |
| 15.04.2025 | 69,94 | 71,79 | 69,60 | 71,37 | 1,93% | - |
| 14.04.2025 | 68,31 | 70,27 | 67,74 | 70,02 | 2,59% | - |
| 11.04.2025 | 67,42 | 68,60 | 65,31 | 68,25 | 1,40% | - |
| 10.04.2025 | 71,69 | 71,93 | 65,13 | 67,31 | -6,48% | - |
| 09.04.2025 | 66,00 | 72,37 | 64,57 | 71,98 | 7,67% | - |
| 08.04.2025 | 70,21 | 71,16 | 66,00 | 66,85 | -3,67% | - |
| 07.04.2025 | 64,01 | 71,17 | 62,92 | 69,40 | 4,54% | - |
| 04.04.2025 | 68,68 | 69,32 | 66,32 | 66,39 | -4,13% | - |
| 03.04.2025 | 71,00 | 71,61 | 68,89 | 69,25 | -6,01% | - |
| 02.04.2025 | 73,27 | 73,98 | 71,97 | 73,67 | 0,40% | - |
| 01.04.2025 | 73,04 | 74,26 | 72,47 | 73,38 | 0,17% | - |
| 31.03.2025 | 73,15 | 73,72 | 72,25 | 73,26 | 0,36% | - |
| 28.03.2025 | 74,19 | 74,35 | 72,64 | 72,99 | -1,63% | - |
| 27.03.2025 | 74,78 | 75,48 | 73,68 | 74,20 | -0,78% | - |
| 26.03.2025 | 74,38 | 75,22 | 73,69 | 74,78 | 0,50% | - |
| 25.03.2025 | 74,09 | 74,70 | 73,51 | 74,41 | 0,41% | - |
| 24.03.2025 | 72,67 | 74,75 | 72,18 | 74,10 | 2,14% | 470,00 |
| 21.03.2025 | 72,45 | 73,75 | 71,37 | 72,55 | -0,46% | - |
| 20.03.2025 | 73,16 | 73,74 | 72,25 | 72,89 | -0,10% | - |
| 19.03.2025 | 71,81 | 73,49 | 71,56 | 72,96 | 1,87% | - |
| 18.03.2025 | 73,22 | 73,81 | 71,54 | 71,62 | -2,29% | - |
| 17.03.2025 | 72,07 | 74,03 | 71,68 | 73,30 | 1,36% | - |
| 14.03.2025 | 70,04 | 72,52 | 69,04 | 72,32 | 3,71% | - |
| 13.03.2025 | 70,54 | 71,37 | 69,31 | 69,73 | -1,08% | 12,00 |
| 12.03.2025 | 70,63 | 71,40 | 69,56 | 70,49 | 0,07% | - |
| 11.03.2025 | 73,84 | 73,87 | 70,27 | 70,44 | -4,68% | - |
| 10.03.2025 | 73,00 | 76,63 | 72,21 | 73,90 | 1,00% | - |
| 07.03.2025 | 71,01 | 73,44 | 69,72 | 73,17 | 2,67% | - |
| 06.03.2025 | 72,04 | 72,59 | 71,04 | 71,27 | -1,19% | - |
| 05.03.2025 | 71,46 | 72,53 | 69,97 | 72,12 | 1,22% | - |
| 04.03.2025 | 72,02 | 72,17 | 70,42 | 71,25 | -0,95% | - |
| 03.03.2025 | 73,35 | 73,69 | 71,77 | 71,94 | -2,15% | - |
| 28.02.2025 | 71,98 | 73,55 | 71,29 | 73,52 | 2,86% | - |
| 27.02.2025 | 73,58 | 74,01 | 70,86 | 71,47 | -2,59% | - |
| 26.02.2025 | 74,10 | 74,76 | 73,28 | 73,37 | -0,57% | - |
| 25.02.2025 | 74,02 | 74,11 | 73,37 | 73,79 | -0,36% | - |
| 24.02.2025 | 73,45 | 74,35 | 73,02 | 74,06 | 0,91% | - |
| 21.02.2025 | 74,67 | 75,41 | 73,11 | 73,39 | -1,61% | - |
| 20.02.2025 | 75,85 | 76,68 | 74,24 | 74,59 | -1,82% | - |
| 19.02.2025 | 68,97 | 76,18 | 68,92 | 75,97 | 5,15% | - |
| 18.02.2025 | 70,99 | 72,32 | 70,72 | 72,25 | 1,98% | - |
| 17.02.2025 | 70,68 | 70,90 | 70,61 | 70,85 | 0,39% | - |
| 14.02.2025 | 70,42 | 70,88 | 69,64 | 70,57 | 0,37% | 142,00 |
| 13.02.2025 | 70,36 | 70,93 | 69,77 | 70,31 | -0,27% | - |
| 12.02.2025 | 73,35 | 73,50 | 70,45 | 70,50 | -3,83% | - |
| 11.02.2025 | 74,53 | 74,61 | 72,65 | 73,31 | -1,85% | - |
| 10.02.2025 | 74,97 | 75,43 | 74,28 | 74,70 | -0,15% | - |
| 07.02.2025 | 75,32 | 75,75 | 74,60 | 74,81 | -0,63% | - |
| 06.02.2025 | 74,93 | 75,48 | 74,43 | 75,29 | 0,78% | - |
| 05.02.2025 | 74,33 | 74,85 | 72,76 | 74,70 | 0,17% | - |
| 04.02.2025 | 74,46 | 75,26 | 73,42 | 74,58 | -0,06% | - |
| 03.02.2025 | 73,68 | 75,52 | 73,49 | 74,62 | 1,00% | - |
| 31.01.2025 | 73,79 | 74,50 | 73,35 | 73,88 | 0,50% | - |
| 30.01.2025 | 72,75 | 74,30 | 72,65 | 73,51 | 1,19% | - |
| 29.01.2025 | 72,91 | 73,74 | 72,48 | 72,65 | -0,46% | - |
| 28.01.2025 | 72,99 | 74,33 | 72,55 | 72,98 | 0,08% | - |
| 27.01.2025 | 70,34 | 72,94 | 69,56 | 72,92 | 3,17% | - |
| 24.01.2025 | 71,10 | 71,74 | 70,27 | 70,68 | -1,02% | - |
| 23.01.2025 | 71,08 | 71,82 | 70,36 | 71,41 | 0,49% | - |
| 22.01.2025 | 71,26 | 72,02 | 70,56 | 71,06 | -0,16% | 50,00 |
| 21.01.2025 | 71,37 | 71,93 | 71,02 | 71,18 | 0,02% | - |
| 20.01.2025 | 71,66 | 71,74 | 71,07 | 71,16 | -1,01% | - |
| 17.01.2025 | 71,45 | 73,25 | 70,81 | 71,89 | 0,86% | - |
| 16.01.2025 | 71,24 | 71,40 | 69,95 | 71,28 | 0,21% | - |
| 15.01.2025 | 67,67 | 72,22 | 67,55 | 71,13 | 5,27% | - |