25,770€
1,52%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,68 | 25,74 | 25,64 | 25,74 | 0,66% | - |
| 30.07.2026 | 26,17 | 26,26 | 24,42 | 25,57 | -1,83% | - |
| 29.07.2026 | 23,37 | 26,63 | 22,03 | 26,05 | -2,27% | - |
| 28.07.2026 | 25,66 | 27,51 | 25,64 | 26,65 | 3,87% | - |
| 27.07.2026 | 24,44 | 26,31 | 24,20 | 25,66 | 5,34% | - |
| 24.07.2026 | 23,86 | 24,67 | 23,83 | 24,36 | 2,15% | - |
| 23.07.2026 | 24,08 | 24,61 | 23,53 | 23,85 | -1,60% | - |
| 22.07.2026 | 24,99 | 25,29 | 24,07 | 24,24 | -3,08% | - |
| 21.07.2026 | 26,10 | 26,18 | 24,85 | 25,01 | -3,85% | 2.000,00 |
| 20.07.2026 | 25,99 | 26,19 | 25,29 | 26,01 | 0,08% | - |
| 17.07.2026 | 26,35 | 27,11 | 25,89 | 25,99 | -2,13% | - |
| 16.07.2026 | 24,86 | 26,68 | 24,83 | 26,55 | 6,76% | - |
| 15.07.2026 | 24,23 | 25,58 | 24,17 | 24,87 | 3,43% | - |
| 14.07.2026 | 24,81 | 24,86 | 23,30 | 24,05 | -4,85% | - |
| 13.07.2026 | 24,78 | 25,68 | 24,72 | 25,27 | 1,63% | - |
| 10.07.2026 | 25,51 | 26,30 | 24,60 | 24,87 | -2,65% | - |
| 09.07.2026 | 25,75 | 25,86 | 24,91 | 25,54 | -0,53% | 660,00 |
| 08.07.2026 | 26,12 | 26,26 | 25,42 | 25,68 | -1,88% | - |
| 07.07.2026 | 25,17 | 26,33 | 25,07 | 26,17 | 4,30% | 7.650,00 |
| 06.07.2026 | 26,21 | 26,48 | 25,01 | 25,09 | -3,97% | - |
| 03.07.2026 | 26,11 | 26,19 | 26,02 | 26,13 | -0,44% | - |
| 02.07.2026 | 25,79 | 26,61 | 25,53 | 26,25 | 1,69% | - |
| 01.07.2026 | 24,75 | 26,37 | 24,73 | 25,81 | 4,18% | 120,00 |
| 30.06.2026 | 25,77 | 25,89 | 24,67 | 24,78 | -3,42% | 33,00 |
| 29.06.2026 | 26,68 | 26,92 | 25,56 | 25,65 | -3,51% | 7.200,00 |
| 26.06.2026 | 25,15 | 26,76 | 24,98 | 26,59 | 5,58% | - |
| 25.06.2026 | 26,22 | 26,38 | 25,10 | 25,18 | -4,09% | 3.500,00 |
| 24.06.2026 | 26,60 | 27,22 | 26,23 | 26,25 | -1,30% | - |
| 23.06.2026 | 25,54 | 26,88 | 25,39 | 26,60 | 4,05% | - |
| 22.06.2026 | 26,35 | 27,11 | 25,46 | 25,56 | -2,06% | 4.000,00 |
| 19.06.2026 | 26,28 | 26,37 | 26,10 | 26,10 | -0,36% | 1.280,00 |
| 18.06.2026 | 27,05 | 27,20 | 25,78 | 26,20 | -1,06% | - |
| 17.06.2026 | 27,74 | 28,09 | 26,45 | 26,48 | -3,86% | 515,00 |
| 16.06.2026 | 27,67 | 28,21 | 27,33 | 27,54 | -0,39% | - |
| 15.06.2026 | 28,55 | 29,27 | 27,54 | 27,65 | -2,55% | 995,00 |
| 12.06.2026 | 28,25 | 28,68 | 27,34 | 28,37 | 0,62% | - |
| 11.06.2026 | 29,20 | 29,90 | 27,91 | 28,19 | -4,91% | 1.240,00 |
| 10.06.2026 | 29,34 | 30,08 | 28,69 | 29,65 | 0,85% | 1.080,00 |
| 09.06.2026 | 28,96 | 29,57 | 28,55 | 29,40 | 1,54% | - |
| 08.06.2026 | 29,28 | 29,61 | 28,36 | 28,95 | -1,51% | - |
| 05.06.2026 | 29,14 | 29,73 | 28,67 | 29,40 | 1,43% | 2.200,00 |
| 04.06.2026 | 28,76 | 29,91 | 28,52 | 28,98 | 0,72% | - |
| 03.06.2026 | 28,99 | 29,10 | 27,63 | 28,78 | -0,53% | - |
| 02.06.2026 | 29,09 | 29,18 | 27,24 | 28,93 | -0,62% | 17.500,00 |
| 01.06.2026 | 27,67 | 29,12 | 27,57 | 29,11 | 5,47% | - |
| 29.05.2026 | 27,78 | 28,24 | 27,37 | 27,60 | -0,47% | - |
| 28.05.2026 | 28,09 | 28,28 | 27,48 | 27,73 | -0,12% | - |
| 27.05.2026 | 28,04 | 28,73 | 27,71 | 27,76 | -0,68% | - |
| 26.05.2026 | 29,27 | 29,39 | 27,94 | 27,95 | -5,06% | - |
| 25.05.2026 | 29,40 | 29,45 | 29,39 | 29,44 | 0,67% | - |
| 22.05.2026 | 29,27 | 29,85 | 28,97 | 29,24 | 0,21% | - |
| 21.05.2026 | 29,23 | 29,61 | 28,55 | 29,18 | -0,18% | - |
| 20.05.2026 | 29,12 | 29,47 | 27,77 | 29,24 | 0,33% | - |
| 19.05.2026 | 28,46 | 30,04 | 28,46 | 29,14 | 2,10% | 5.256,00 |
| 18.05.2026 | 27,91 | 29,48 | 27,85 | 28,54 | 1,51% | - |
| 15.05.2026 | 27,42 | 28,33 | 27,26 | 28,12 | 3,07% | - |
| 14.05.2026 | 27,37 | 27,91 | 26,84 | 27,28 | -0,04% | - |
| 13.05.2026 | 28,17 | 28,33 | 27,16 | 27,29 | -3,06% | - |
| 12.05.2026 | 27,96 | 28,51 | 27,46 | 28,15 | 0,75% | - |
| 11.05.2026 | 27,82 | 28,19 | 27,25 | 27,94 | 0,43% | 4.613,00 |
| 08.05.2026 | 29,84 | 30,15 | 27,77 | 27,82 | -6,70% | - |
| 07.05.2026 | 29,13 | 30,27 | 28,87 | 29,82 | 2,79% | - |
| 06.05.2026 | 29,81 | 29,99 | 28,98 | 29,01 | -2,82% | 1.740,00 |
| 05.05.2026 | 30,34 | 30,82 | 28,91 | 29,85 | -1,33% | - |
| 04.05.2026 | 29,62 | 30,58 | 29,46 | 30,25 | 2,56% | 5.700,00 |
| 30.04.2026 | 29,00 | 29,60 | 28,53 | 29,50 | 0,88% | - |
| 29.04.2026 | 30,20 | 31,17 | 28,52 | 29,24 | -4,72% | 1.216,00 |
| 28.04.2026 | 31,27 | 31,89 | 30,65 | 30,69 | -0,74% | - |
| 27.04.2026 | 31,13 | 31,50 | 30,76 | 30,92 | -0,54% | - |
| 24.04.2026 | 31,97 | 32,24 | 30,80 | 31,08 | -2,84% | - |
| 23.04.2026 | 32,93 | 33,12 | 31,33 | 31,99 | -3,21% | - |
| 22.04.2026 | 33,27 | 33,69 | 32,25 | 33,05 | -0,39% | - |
| 21.04.2026 | 34,06 | 34,89 | 33,07 | 33,18 | -2,39% | - |
| 20.04.2026 | 33,56 | 34,27 | 33,41 | 33,99 | 1,09% | - |
| 17.04.2026 | 34,07 | 34,44 | 33,56 | 33,63 | -0,46% | - |
| 16.04.2026 | 33,33 | 34,30 | 33,33 | 33,78 | 1,42% | - |
| 15.04.2026 | 31,87 | 33,49 | 31,87 | 33,31 | 4,45% | - |
| 14.04.2026 | 31,48 | 32,48 | 31,19 | 31,89 | 1,23% | - |
| 13.04.2026 | 31,02 | 31,74 | 29,78 | 31,50 | 1,88% | 29,00 |
| 10.04.2026 | 31,89 | 32,07 | 30,52 | 30,92 | -3,07% | 44,00 |
| 09.04.2026 | 33,25 | 33,33 | 31,53 | 31,90 | -4,12% | - |
| 08.04.2026 | 35,00 | 35,45 | 33,00 | 33,27 | -2,33% | - |
| 07.04.2026 | 35,62 | 36,01 | 34,02 | 34,06 | -1,66% | - |
| 02.04.2026 | 33,95 | 35,22 | 33,60 | 34,64 | 1,30% | - |
| 01.04.2026 | 34,94 | 35,07 | 33,36 | 34,20 | -2,04% | - |
| 31.03.2026 | 35,95 | 36,15 | 34,35 | 34,91 | -1,97% | - |
| 30.03.2026 | 34,61 | 35,81 | 34,61 | 35,61 | 3,22% | - |
| 27.03.2026 | 35,89 | 35,92 | 34,02 | 34,50 | -3,66% | - |
| 26.03.2026 | 35,71 | 36,93 | 35,36 | 35,81 | -0,07% | - |
| 25.03.2026 | 36,12 | 36,47 | 34,88 | 35,84 | 0,05% | - |
| 24.03.2026 | 37,02 | 37,09 | 35,21 | 35,82 | -3,23% | - |
| 23.03.2026 | 36,85 | 38,26 | 36,09 | 37,01 | -0,26% | - |
| 20.03.2026 | 37,04 | 37,55 | 36,35 | 37,11 | 0,43% | - |
| 19.03.2026 | 37,65 | 37,93 | 36,34 | 36,95 | -1,74% | - |
| 18.03.2026 | 38,57 | 38,64 | 37,07 | 37,61 | -2,06% | 12.116,00 |
| 17.03.2026 | 37,90 | 39,17 | 37,66 | 38,40 | 0,77% | - |
| 16.03.2026 | 38,34 | 38,39 | 37,79 | 38,10 | -0,09% | - |
| 13.03.2026 | 37,78 | 38,51 | 37,51 | 38,14 | 1,04% | - |
| 12.03.2026 | 38,94 | 40,17 | 37,60 | 37,75 | -3,64% | - |
| 11.03.2026 | 39,93 | 40,71 | 38,76 | 39,17 | -1,94% | - |