82,827$
-0,47%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 82,76 | 83,49 | 81,88 | 82,82 | -0,48% | 2.295.386,00 |
| 24.04.2025 | 81,83 | 83,60 | 81,35 | 83,22 | 1,70% | 2.308.399,00 |
| 23.04.2025 | 82,01 | 83,68 | 81,64 | 81,83 | 1,19% | 3.089.561,00 |
| 22.04.2025 | 78,21 | 81,20 | 78,21 | 80,87 | 3,93% | 3.339.123,00 |
| 21.04.2025 | 78,61 | 79,20 | 76,92 | 77,81 | -2,37% | 3.355.108,00 |
| 17.04.2025 | 79,75 | 80,26 | 79,01 | 79,70 | 0,86% | 2.033.950,00 |
| 16.04.2025 | 79,84 | 80,49 | 78,09 | 79,02 | -1,85% | 2.715.666,00 |
| 15.04.2025 | 79,67 | 81,07 | 79,67 | 80,51 | 1,23% | 2.596.039,00 |
| 14.04.2025 | 77,70 | 79,89 | 76,90 | 79,53 | 2,77% | 2.314.365,00 |
| 11.04.2025 | 75,27 | 77,74 | 74,43 | 77,39 | 2,61% | 2.224.802,00 |
| 10.04.2025 | 77,30 | 77,30 | 72,90 | 75,42 | -4,20% | 3.889.654,00 |
| 09.04.2025 | 72,24 | 79,20 | 71,21 | 78,73 | 7,51% | 5.874.819,00 |
| 08.04.2025 | 74,53 | 77,14 | 72,27 | 73,23 | -3,33% | 5.310.607,00 |
| 07.04.2025 | 76,50 | 77,95 | 72,21 | 75,75 | 4,31% | 7.732.091,00 |
| 04.04.2025 | 75,93 | 76,00 | 72,55 | 72,62 | -4,89% | 3.882.093,00 |
| 03.04.2025 | 79,80 | 79,80 | 76,11 | 76,35 | -4,47% | 3.958.220,00 |
| 02.04.2025 | 78,11 | 80,30 | 78,00 | 79,92 | 0,93% | 2.448.494,00 |
| 01.04.2025 | 78,79 | 80,26 | 78,34 | 79,18 | -0,06% | 2.411.297,00 |
| 31.03.2025 | 79,10 | 79,76 | 78,26 | 79,23 | -0,10% | 2.976.928,00 |
| 28.03.2025 | 80,13 | 80,20 | 78,57 | 79,31 | -1,02% | 2.545.039,00 |
| 27.03.2025 | 80,39 | 80,86 | 79,47 | 80,13 | -0,30% | 2.453.086,00 |
| 26.03.2025 | 80,44 | 81,16 | 79,98 | 80,37 | 0,17% | 1.938.813,00 |
| 25.03.2025 | 79,82 | 80,69 | 79,57 | 80,23 | 0,11% | 1.608.014,00 |
| 24.03.2025 | 79,39 | 80,68 | 79,04 | 80,14 | 2,14% | 2.266.242,00 |
| 21.03.2025 | 78,52 | 78,72 | 77,35 | 78,46 | -0,71% | 4.383.943,00 |
| 20.03.2025 | 78,69 | 79,85 | 78,34 | 79,02 | -0,48% | 2.167.945,00 |
| 19.03.2025 | 78,23 | 80,01 | 77,96 | 79,40 | 1,33% | 2.856.880,00 |
| 18.03.2025 | 79,39 | 80,48 | 78,30 | 78,36 | -2,23% | 2.733.785,00 |
| 17.03.2025 | 78,67 | 80,77 | 78,65 | 80,15 | 1,80% | 4.154.948,00 |
| 14.03.2025 | 76,43 | 78,92 | 75,78 | 78,73 | 4,36% | 2.874.368,00 |
| 13.03.2025 | 76,62 | 77,57 | 75,21 | 75,44 | -1,85% | 3.124.235,00 |
| 12.03.2025 | 76,92 | 77,22 | 75,70 | 76,86 | -0,01% | 3.845.036,00 |
| 11.03.2025 | 79,90 | 80,05 | 76,73 | 76,87 | -3,80% | 4.279.086,00 |
| 10.03.2025 | 79,63 | 83,03 | 79,19 | 79,91 | 0,65% | 4.751.936,00 |
| 07.03.2025 | 76,68 | 79,67 | 75,79 | 79,39 | 3,29% | 3.741.042,00 |
| 06.03.2025 | 77,06 | 78,57 | 76,77 | 76,86 | -1,22% | 5.227.357,00 |
| 05.03.2025 | 75,22 | 78,15 | 75,21 | 77,81 | 2,95% | 5.482.464,00 |
| 04.03.2025 | 75,15 | 76,00 | 74,08 | 75,58 | 0,25% | 6.322.082,00 |
| 03.03.2025 | 76,01 | 77,35 | 75,20 | 75,39 | -1,13% | 6.448.054,00 |
| 28.02.2025 | 75,63 | 76,40 | 74,14 | 76,25 | 2,54% | 6.197.320,00 |
| 27.02.2025 | 76,64 | 76,68 | 73,65 | 74,36 | -3,33% | 4.277.463,00 |
| 26.02.2025 | 77,23 | 78,60 | 76,83 | 76,92 | -0,88% | 3.574.284,00 |
| 25.02.2025 | 77,47 | 77,79 | 76,88 | 77,60 | 0,14% | 3.584.470,00 |
| 24.02.2025 | 77,44 | 77,85 | 76,34 | 77,49 | 0,91% | 4.316.408,00 |
| 21.02.2025 | 78,33 | 79,04 | 76,49 | 76,79 | -1,97% | 4.667.024,00 |
| 20.02.2025 | 79,21 | 79,45 | 77,91 | 78,33 | -1,11% | 4.804.688,00 |
| 19.02.2025 | 72,83 | 79,32 | 72,50 | 79,21 | 4,97% | 7.407.869,00 |
| 18.02.2025 | 74,36 | 75,62 | 73,90 | 75,46 | 1,62% | 5.453.479,00 |
| 17.02.2025 | 74,25 | 74,26 | 74,12 | 74,26 | 0,27% | - |
| 14.02.2025 | 74,10 | 74,46 | 73,32 | 74,06 | 0,68% | 3.413.095,00 |
| 13.02.2025 | 73,43 | 74,02 | 72,52 | 73,56 | 0,40% | 2.900.993,00 |
| 12.02.2025 | 74,11 | 74,53 | 72,86 | 73,27 | -3,59% | 2.595.782,00 |
| 11.02.2025 | 76,21 | 77,00 | 75,29 | 76,00 | -1,26% | 1.975.365,00 |
| 10.02.2025 | 77,72 | 77,72 | 76,52 | 76,97 | -0,36% | 1.927.941,00 |
| 07.02.2025 | 78,39 | 78,39 | 77,17 | 77,25 | -1,20% | 2.224.443,00 |
| 06.02.2025 | 78,09 | 78,39 | 77,09 | 78,19 | 0,60% | 2.023.289,00 |
| 05.02.2025 | 76,62 | 77,96 | 75,64 | 77,72 | 0,34% | 3.129.435,00 |
| 04.02.2025 | 76,51 | 78,10 | 76,23 | 77,46 | 0,86% | 2.808.904,00 |
| 03.02.2025 | 76,52 | 77,90 | 76,08 | 76,80 | 0,26% | 2.823.303,00 |
| 31.01.2025 | 76,19 | 77,43 | 76,06 | 76,60 | 0,10% | 2.620.807,00 |
| 30.01.2025 | 76,81 | 77,53 | 75,91 | 76,52 | 1,15% | 1.543.491,00 |
| 29.01.2025 | 76,28 | 76,80 | 75,46 | 75,65 | -0,62% | 1.896.620,00 |
| 28.01.2025 | 75,87 | 77,54 | 75,72 | 76,12 | -0,42% | 3.048.035,00 |
| 27.01.2025 | 73,52 | 76,53 | 73,49 | 76,44 | 3,07% | 2.307.494,00 |
| 24.01.2025 | 74,00 | 75,41 | 73,11 | 74,16 | -0,30% | 1.702.785,00 |
| 23.01.2025 | 73,60 | 74,95 | 73,16 | 74,38 | 0,50% | 2.135.251,00 |
| 22.01.2025 | 74,16 | 75,04 | 73,51 | 74,01 | -0,20% | 2.098.768,00 |
| 21.01.2025 | 74,45 | 74,99 | 73,97 | 74,16 | 0,42% | 2.194.298,00 |
| 17.01.2025 | 75,06 | 75,06 | 72,99 | 73,85 | 0,59% | 2.189.277,00 |
| 16.01.2025 | 73,16 | 73,55 | 71,82 | 73,42 | 0,27% | 2.226.066,00 |
| 15.01.2025 | 71,14 | 74,38 | 71,14 | 73,22 | 5,19% | 3.786.658,00 |
| 14.01.2025 | 69,43 | 70,21 | 68,41 | 69,61 | 0,46% | 3.775.856,00 |
| 13.01.2025 | 69,81 | 70,10 | 68,77 | 69,29 | -0,83% | 2.735.738,00 |
| 10.01.2025 | 70,33 | 70,74 | 69,44 | 69,87 | -2,06% | 2.769.250,00 |
| 08.01.2025 | 70,63 | 71,61 | 70,29 | 71,34 | 1,39% | 2.214.489,00 |
| 07.01.2025 | 71,22 | 72,21 | 70,28 | 70,36 | -1,19% | 2.098.577,00 |
| 06.01.2025 | 72,16 | 73,00 | 71,13 | 71,21 | -1,44% | 1.953.079,00 |
| 03.01.2025 | 70,86 | 72,40 | 70,70 | 72,25 | 2,00% | 1.848.688,00 |
| 02.01.2025 | 72,17 | 72,94 | 70,50 | 70,83 | -1,06% | 2.471.661,00 |
| 31.12.2024 | 72,04 | 72,49 | 70,74 | 71,59 | -0,32% | 2.124.995,00 |
| 30.12.2024 | 71,69 | 72,40 | 71,00 | 71,82 | -0,55% | 2.352.363,00 |
| 27.12.2024 | 72,28 | 72,80 | 71,69 | 72,22 | -1,20% | 1.702.431,00 |
| 26.12.2024 | 72,38 | 73,52 | 71,80 | 73,10 | 0,21% | 1.292.989,00 |
| 24.12.2024 | 72,33 | 73,00 | 71,93 | 72,95 | 0,29% | 1.159.695,00 |
| 23.12.2024 | 70,12 | 72,86 | 70,11 | 72,74 | 1,82% | 2.638.063,00 |
| 20.12.2024 | 69,89 | 71,86 | 69,61 | 71,44 | 2,29% | 7.036.135,00 |
| 19.12.2024 | 70,65 | 72,10 | 69,75 | 69,84 | -1,31% | 3.860.966,00 |
| 18.12.2024 | 73,12 | 74,26 | 70,76 | 70,77 | -3,23% | 4.020.389,00 |
| 17.12.2024 | 74,76 | 76,45 | 73,08 | 73,13 | -2,78% | 2.823.144,00 |
| 16.12.2024 | 75,05 | 77,00 | 74,37 | 75,22 | 0,20% | 2.371.023,00 |
| 13.12.2024 | 77,69 | 78,12 | 74,59 | 75,07 | -4,06% | 2.325.172,00 |
| 12.12.2024 | 77,72 | 78,52 | 76,91 | 78,25 | 0,86% | 1.533.174,00 |
| 11.12.2024 | 77,14 | 78,13 | 76,89 | 77,58 | 1,50% | 1.673.768,00 |
| 10.12.2024 | 78,46 | 78,46 | 76,08 | 76,43 | -2,82% | 2.003.203,00 |
| 09.12.2024 | 77,36 | 79,11 | 77,06 | 78,65 | 1,72% | 2.335.936,00 |
| 06.12.2024 | 77,40 | 78,36 | 77,04 | 77,32 | 0,38% | 2.480.749,00 |
| 05.12.2024 | 79,38 | 79,49 | 74,36 | 77,03 | -3,41% | 3.286.664,00 |
| 04.12.2024 | 80,17 | 80,85 | 79,58 | 79,75 | -0,50% | 2.079.131,00 |
| 03.12.2024 | 79,27 | 80,64 | 79,09 | 80,15 | 0,10% | 1.524.302,00 |
| 02.12.2024 | 80,70 | 81,23 | 79,92 | 80,07 | -1,56% | 1.550.882,00 |