77,180€
5,22%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,60 | 77,38 | 73,08 | 76,64 | 4,29% | - |
| 21.11.2024 | 72,32 | 73,64 | 71,08 | 73,49 | 1,53% | - |
| 20.11.2024 | 68,26 | 72,50 | 68,01 | 72,38 | 6,36% | - |
| 19.11.2024 | 69,28 | 69,53 | 67,93 | 68,05 | -1,74% | - |
| 18.11.2024 | 67,63 | 69,37 | 66,85 | 69,26 | 2,32% | - |
| 15.11.2024 | 70,82 | 71,10 | 67,50 | 67,69 | -5,08% | - |
| 14.11.2024 | 71,75 | 72,25 | 70,98 | 71,31 | -0,63% | - |
| 13.11.2024 | 70,84 | 72,22 | 70,63 | 71,77 | 1,08% | - |
| 12.11.2024 | 71,32 | 71,75 | 70,79 | 71,00 | -0,29% | - |
| 11.11.2024 | 72,29 | 73,49 | 71,19 | 71,20 | -1,39% | - |
| 08.11.2024 | 70,81 | 72,58 | 70,69 | 72,20 | 2,21% | - |
| 07.11.2024 | 69,80 | 71,22 | 68,90 | 70,64 | 1,33% | - |
| 06.11.2024 | 71,39 | 72,80 | 69,33 | 69,72 | 1,09% | - |
| 05.11.2024 | 67,94 | 69,43 | 67,16 | 68,97 | 1,57% | - |
| 04.11.2024 | 66,55 | 68,25 | 66,31 | 67,90 | 1,37% | - |
| 01.11.2024 | 67,05 | 67,91 | 66,40 | 66,99 | -0,02% | - |
| 31.10.2024 | 67,38 | 68,26 | 66,68 | 67,00 | -0,87% | - |
| 30.10.2024 | 67,63 | 68,48 | 67,27 | 67,59 | -0,20% | 238,00 |
| 29.10.2024 | 69,47 | 70,20 | 67,70 | 67,73 | -1,38% | - |
| 28.10.2024 | 69,26 | 69,76 | 67,89 | 68,68 | -0,48% | - |
| 25.10.2024 | 68,27 | 69,76 | 68,25 | 69,01 | 1,12% | - |
| 24.10.2024 | 67,30 | 69,25 | 66,31 | 68,24 | 1,07% | - |
| 23.10.2024 | 68,81 | 69,30 | 63,33 | 67,52 | -5,18% | - |
| 22.10.2024 | 71,38 | 72,01 | 70,35 | 71,21 | -0,41% | - |
| 21.10.2024 | 72,95 | 73,14 | 71,16 | 71,51 | -1,97% | - |
| 18.10.2024 | 72,22 | 73,43 | 71,78 | 72,95 | 0,84% | - |
| 17.10.2024 | 71,09 | 72,54 | 71,01 | 72,34 | 1,69% | - |
| 16.10.2024 | 71,77 | 72,29 | 70,15 | 71,14 | -1,00% | - |
| 15.10.2024 | 71,08 | 72,35 | 70,54 | 71,86 | 1,30% | - |
| 14.10.2024 | 69,78 | 70,98 | 69,61 | 70,94 | 1,68% | - |
| 11.10.2024 | 68,41 | 70,32 | 68,23 | 69,76 | 1,94% | - |
| 10.10.2024 | 69,14 | 69,54 | 67,91 | 68,44 | -1,12% | - |
| 09.10.2024 | 67,90 | 69,58 | 67,90 | 69,21 | 1,14% | - |
| 08.10.2024 | 66,74 | 69,94 | 66,59 | 68,43 | 2,47% | - |
| 07.10.2024 | 67,51 | 67,59 | 66,31 | 66,78 | -1,08% | - |
| 04.10.2024 | 67,06 | 67,97 | 66,68 | 67,51 | 0,74% | - |
| 03.10.2024 | 68,00 | 68,02 | 67,00 | 67,02 | -1,39% | - |
| 02.10.2024 | 67,28 | 68,07 | 66,72 | 67,96 | 0,75% | - |
| 01.10.2024 | 67,67 | 69,00 | 66,54 | 67,46 | -0,44% | - |
| 30.09.2024 | 67,14 | 67,91 | 66,67 | 67,76 | 0,84% | - |
| 27.09.2024 | 67,01 | 68,21 | 66,87 | 67,19 | 0,51% | - |
| 26.09.2024 | 66,33 | 67,63 | 66,27 | 66,85 | 0,93% | - |
| 25.09.2024 | 67,98 | 68,33 | 66,16 | 66,24 | -3,07% | - |
| 24.09.2024 | 69,59 | 69,71 | 68,28 | 68,33 | -1,83% | - |
| 23.09.2024 | 69,41 | 70,19 | 69,26 | 69,61 | 0,42% | - |
| 20.09.2024 | 70,99 | 71,12 | 68,75 | 69,32 | -2,44% | - |
| 19.09.2024 | 69,49 | 72,04 | 69,35 | 71,05 | 2,67% | - |
| 18.09.2024 | 68,19 | 69,34 | 66,45 | 69,20 | 1,58% | - |
| 17.09.2024 | 69,98 | 70,76 | 68,07 | 68,13 | -2,66% | - |
| 16.09.2024 | 71,07 | 72,16 | 69,96 | 69,99 | -1,69% | - |
| 13.09.2024 | 70,33 | 71,46 | 70,05 | 71,19 | 1,04% | - |
| 12.09.2024 | 72,44 | 72,55 | 69,66 | 70,46 | -2,48% | - |
| 11.09.2024 | 71,38 | 72,37 | 69,95 | 72,25 | 0,63% | - |
| 10.09.2024 | 71,93 | 72,29 | 70,43 | 71,80 | -0,36% | - |
| 09.09.2024 | 70,09 | 72,40 | 69,96 | 72,06 | 3,14% | - |
| 06.09.2024 | 69,62 | 71,51 | 69,09 | 69,87 | 0,27% | - |
| 05.09.2024 | 69,65 | 70,02 | 68,63 | 69,68 | -0,01% | - |
| 04.09.2024 | 68,42 | 69,80 | 68,24 | 69,68 | 1,32% | - |
| 03.09.2024 | 69,80 | 70,08 | 68,26 | 68,78 | -1,54% | - |
| 02.09.2024 | 69,95 | 69,95 | 69,66 | 69,85 | -0,14% | - |
| 30.08.2024 | 69,68 | 70,52 | 69,27 | 69,95 | 0,54% | - |
| 29.08.2024 | 68,91 | 70,44 | 68,89 | 69,57 | 1,03% | - |
| 28.08.2024 | 69,25 | 69,49 | 68,33 | 68,86 | -0,22% | - |
| 27.08.2024 | 69,69 | 69,80 | 68,48 | 69,01 | -1,10% | - |
| 26.08.2024 | 68,84 | 70,43 | 68,82 | 69,78 | 1,44% | - |
| 23.08.2024 | 68,04 | 70,04 | 68,04 | 68,79 | 1,15% | - |
| 22.08.2024 | 67,84 | 68,45 | 67,44 | 68,01 | 0,31% | - |
| 21.08.2024 | 67,36 | 67,92 | 67,15 | 67,80 | 0,85% | - |
| 20.08.2024 | 67,64 | 67,96 | 66,92 | 67,23 | -0,51% | - |
| 19.08.2024 | 67,01 | 67,60 | 66,56 | 67,58 | 0,63% | - |
| 16.08.2024 | 68,02 | 68,22 | 66,73 | 67,16 | -1,15% | - |
| 15.08.2024 | 66,96 | 68,13 | 66,83 | 67,94 | 1,76% | - |
| 14.08.2024 | 66,64 | 67,22 | 65,78 | 66,76 | 0,32% | - |
| 13.08.2024 | 65,96 | 66,97 | 65,57 | 66,55 | 1,01% | - |
| 12.08.2024 | 67,68 | 67,90 | 65,60 | 65,88 | -2,61% | - |
| 09.08.2024 | 67,74 | 68,01 | 66,80 | 67,65 | -0,15% | - |
| 08.08.2024 | 67,53 | 68,71 | 67,28 | 67,75 | 0,09% | - |
| 07.08.2024 | 67,85 | 69,73 | 67,31 | 67,69 | 0,62% | - |
| 06.08.2024 | 67,05 | 68,54 | 66,45 | 67,27 | 1,37% | - |
| 05.08.2024 | 68,20 | 69,11 | 66,22 | 66,36 | -3,76% | - |
| 02.08.2024 | 71,00 | 71,41 | 68,53 | 68,95 | -3,57% | - |
| 01.08.2024 | 72,28 | 72,78 | 70,55 | 71,51 | -0,84% | - |
| 31.07.2024 | 72,53 | 74,00 | 71,94 | 72,11 | -0,65% | - |
| 30.07.2024 | 72,84 | 73,30 | 71,93 | 72,58 | -0,34% | - |
| 29.07.2024 | 72,59 | 73,86 | 72,14 | 72,83 | 0,71% | - |
| 26.07.2024 | 71,91 | 73,00 | 71,67 | 72,32 | 0,74% | - |
| 25.07.2024 | 70,54 | 72,70 | 69,32 | 71,79 | 1,92% | - |
| 24.07.2024 | 66,30 | 75,23 | 66,30 | 70,44 | 2,12% | - |
| 23.07.2024 | 69,26 | 70,03 | 68,74 | 68,97 | -0,53% | - |
| 22.07.2024 | 68,36 | 69,42 | 67,99 | 69,34 | 1,40% | - |
| 19.07.2024 | 69,17 | 69,26 | 67,67 | 68,38 | -0,97% | - |
| 18.07.2024 | 69,54 | 70,28 | 68,72 | 69,05 | -0,55% | - |
| 17.07.2024 | 70,57 | 70,87 | 69,23 | 69,44 | -1,65% | - |
| 16.07.2024 | 69,87 | 70,60 | 69,42 | 70,60 | 1,21% | - |
| 15.07.2024 | 69,73 | 70,40 | 68,59 | 69,76 | 0,38% | - |
| 12.07.2024 | 69,32 | 70,32 | 68,52 | 69,49 | 0,40% | - |
| 11.07.2024 | 66,29 | 69,67 | 66,02 | 69,22 | 4,33% | 100,00 |
| 10.07.2024 | 66,32 | 66,74 | 65,49 | 66,35 | 0,23% | - |
| 09.07.2024 | 67,17 | 67,64 | 66,19 | 66,20 | -1,31% | - |
| 08.07.2024 | 67,40 | 68,24 | 66,97 | 67,08 | -0,58% | - |