73,355$
2,95%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 71,35 | 73,47 | 70,77 | 73,35 | 2,95% | 3.459.568,00 |
| 15.11.2024 | 74,96 | 74,98 | 71,06 | 71,25 | -5,05% | 3.569.653,00 |
| 14.11.2024 | 75,46 | 76,36 | 74,85 | 75,04 | -0,96% | 2.697.507,00 |
| 13.11.2024 | 75,46 | 76,33 | 75,34 | 75,77 | 0,46% | 1.736.636,00 |
| 12.11.2024 | 75,70 | 76,16 | 75,11 | 75,42 | -0,59% | 2.535.016,00 |
| 11.11.2024 | 77,86 | 78,00 | 75,85 | 75,87 | -1,96% | 3.044.960,00 |
| 08.11.2024 | 76,50 | 77,64 | 76,49 | 77,39 | 1,43% | 2.277.981,00 |
| 07.11.2024 | 74,80 | 76,91 | 74,74 | 76,30 | 1,92% | 2.602.613,00 |
| 06.11.2024 | 76,89 | 76,99 | 74,35 | 74,86 | -0,64% | 3.496.878,00 |
| 05.11.2024 | 74,02 | 75,91 | 73,71 | 75,34 | 2,05% | 2.419.554,00 |
| 04.11.2024 | 72,69 | 74,41 | 72,68 | 73,83 | 1,83% | 2.650.914,00 |
| 01.11.2024 | 72,71 | 73,75 | 71,96 | 72,50 | -0,40% | 1.926.886,00 |
| 31.10.2024 | 73,42 | 74,18 | 72,79 | 72,79 | -0,91% | 2.342.852,00 |
| 30.10.2024 | 73,30 | 74,29 | 73,09 | 73,46 | 0,30% | 2.447.892,00 |
| 29.10.2024 | 75,22 | 75,61 | 73,20 | 73,24 | -1,44% | 2.984.841,00 |
| 28.10.2024 | 74,97 | 75,47 | 73,49 | 74,31 | -0,23% | 5.792.027,00 |
| 25.10.2024 | 74,39 | 75,62 | 73,86 | 74,48 | 0,77% | 4.795.674,00 |
| 24.10.2024 | 72,56 | 74,84 | 71,63 | 73,91 | 1,50% | 7.892.325,00 |
| 23.10.2024 | 72,44 | 72,96 | 68,26 | 72,82 | -5,27% | 14.631.266,00 |
| 22.10.2024 | 77,57 | 77,74 | 75,99 | 76,87 | -0,63% | 2.881.570,00 |
| 21.10.2024 | 78,49 | 79,27 | 77,00 | 77,36 | -2,38% | 2.546.815,00 |
| 18.10.2024 | 78,47 | 79,78 | 77,93 | 79,25 | 1,17% | 2.718.136,00 |
| 17.10.2024 | 77,30 | 78,52 | 76,79 | 78,33 | 1,42% | 2.791.222,00 |
| 16.10.2024 | 78,28 | 78,77 | 76,21 | 77,23 | -1,27% | 2.764.797,00 |
| 15.10.2024 | 77,41 | 78,83 | 77,31 | 78,22 | 1,14% | 2.019.014,00 |
| 14.10.2024 | 76,68 | 77,41 | 75,97 | 77,34 | 1,40% | 2.088.066,00 |
| 11.10.2024 | 74,90 | 76,91 | 74,89 | 76,27 | 1,94% | 2.339.294,00 |
| 10.10.2024 | 74,88 | 75,56 | 74,26 | 74,82 | -1,16% | 2.016.853,00 |
| 09.10.2024 | 75,11 | 76,17 | 74,78 | 75,70 | 0,75% | 1.650.070,00 |
| 08.10.2024 | 73,22 | 76,73 | 73,22 | 75,14 | 2,48% | 1.715.692,00 |
| 07.10.2024 | 73,99 | 74,21 | 72,76 | 73,32 | -1,05% | 1.532.507,00 |
| 04.10.2024 | 74,44 | 74,58 | 73,15 | 74,10 | 0,27% | 2.048.771,00 |
| 03.10.2024 | 74,44 | 74,92 | 73,89 | 73,90 | -1,61% | 1.176.518,00 |
| 02.10.2024 | 73,87 | 75,19 | 73,70 | 75,11 | 0,59% | 3.182.859,00 |
| 01.10.2024 | 75,36 | 75,44 | 73,76 | 74,67 | -1,03% | 1.612.967,00 |
| 30.09.2024 | 74,95 | 75,67 | 74,45 | 75,45 | 0,59% | 2.023.905,00 |
| 27.09.2024 | 75,46 | 76,23 | 74,87 | 75,01 | 0,39% | 1.634.694,00 |
| 26.09.2024 | 75,50 | 75,51 | 73,78 | 74,72 | 1,38% | 4.035.783,00 |
| 25.09.2024 | 76,35 | 76,35 | 73,59 | 73,70 | -3,48% | 1.983.027,00 |
| 24.09.2024 | 77,02 | 77,41 | 76,30 | 76,36 | -1,31% | 1.868.130,00 |
| 23.09.2024 | 77,80 | 78,27 | 76,99 | 77,37 | 0,00% | 1.546.419,00 |
| 20.09.2024 | 78,99 | 79,00 | 76,73 | 77,37 | -2,42% | 2.934.142,00 |
| 19.09.2024 | 78,88 | 80,28 | 78,60 | 79,29 | 3,18% | 3.083.616,00 |
| 18.09.2024 | 75,82 | 77,21 | 73,84 | 76,85 | 1,48% | 3.632.033,00 |
| 17.09.2024 | 78,33 | 78,64 | 75,66 | 75,73 | -2,79% | 2.853.614,00 |
| 16.09.2024 | 79,86 | 80,45 | 77,84 | 77,90 | -1,23% | 1.670.787,00 |
| 13.09.2024 | 77,68 | 79,19 | 77,61 | 78,87 | 1,13% | 1.373.648,00 |
| 12.09.2024 | 79,40 | 79,76 | 76,94 | 77,99 | -2,06% | 1.904.568,00 |
| 11.09.2024 | 78,76 | 79,75 | 77,00 | 79,63 | 0,54% | 2.163.880,00 |
| 10.09.2024 | 79,77 | 79,85 | 77,58 | 79,20 | -0,41% | 1.904.872,00 |
| 09.09.2024 | 77,66 | 80,00 | 76,92 | 79,53 | 2,69% | 1.752.058,00 |
| 06.09.2024 | 77,77 | 79,17 | 77,11 | 77,45 | 0,09% | 1.880.857,00 |
| 05.09.2024 | 77,67 | 77,77 | 76,17 | 77,38 | 0,23% | 1.232.219,00 |
| 04.09.2024 | 76,01 | 77,33 | 76,01 | 77,20 | 1,67% | 1.760.111,00 |
| 03.09.2024 | 76,82 | 77,52 | 75,33 | 75,93 | -1,77% | 3.116.848,00 |
| 30.08.2024 | 77,68 | 78,02 | 76,50 | 77,30 | 0,25% | 1.596.227,00 |
| 29.08.2024 | 76,89 | 78,07 | 76,41 | 77,11 | 0,76% | 1.652.452,00 |
| 28.08.2024 | 77,25 | 77,26 | 75,90 | 76,53 | -0,84% | 1.530.485,00 |
| 27.08.2024 | 77,52 | 77,75 | 76,49 | 77,17 | -0,92% | 1.201.320,00 |
| 26.08.2024 | 77,45 | 78,59 | 77,45 | 77,89 | 1,17% | 1.546.083,00 |
| 23.08.2024 | 75,86 | 78,39 | 75,86 | 76,99 | 1,87% | 1.621.698,00 |
| 22.08.2024 | 75,94 | 76,18 | 75,02 | 75,58 | -0,01% | 1.147.104,00 |
| 21.08.2024 | 75,16 | 75,65 | 74,84 | 75,59 | 1,00% | 1.356.565,00 |
| 20.08.2024 | 75,23 | 75,47 | 74,38 | 74,84 | -0,09% | 1.834.308,00 |
| 19.08.2024 | 74,04 | 74,92 | 74,01 | 74,91 | 1,18% | 1.474.299,00 |
| 16.08.2024 | 74,55 | 74,73 | 73,38 | 74,04 | -0,68% | 1.958.187,00 |
| 15.08.2024 | 73,98 | 74,77 | 73,46 | 74,55 | 1,37% | 1.595.367,00 |
| 14.08.2024 | 73,10 | 74,03 | 72,75 | 73,54 | 0,51% | 1.764.030,00 |
| 13.08.2024 | 72,14 | 73,64 | 71,79 | 73,17 | 1,58% | 2.491.278,00 |
| 12.08.2024 | 73,82 | 73,82 | 71,69 | 72,03 | -2,50% | 1.822.572,00 |
| 09.08.2024 | 73,69 | 74,19 | 72,92 | 73,88 | -0,10% | 1.417.289,00 |
| 08.08.2024 | 74,05 | 74,97 | 73,44 | 73,96 | 0,01% | 2.146.177,00 |
| 07.08.2024 | 73,91 | 76,22 | 73,81 | 73,95 | 0,53% | 2.118.173,00 |
| 06.08.2024 | 72,38 | 74,87 | 72,32 | 73,56 | 1,17% | 2.834.205,00 |
| 05.08.2024 | 77,33 | 77,34 | 72,56 | 72,71 | -3,40% | 3.682.528,00 |
| 02.08.2024 | 77,05 | 77,91 | 74,75 | 75,27 | -2,42% | 2.988.547,00 |
| 01.08.2024 | 78,11 | 78,35 | 76,11 | 77,14 | -1,12% | 2.005.254,00 |
| 31.07.2024 | 78,64 | 80,04 | 77,78 | 78,01 | -0,59% | 2.240.885,00 |
| 30.07.2024 | 79,16 | 79,36 | 77,74 | 78,47 | -0,41% | 1.759.643,00 |
| 29.07.2024 | 79,13 | 79,90 | 78,03 | 78,79 | 0,36% | 1.632.151,00 |
| 26.07.2024 | 78,63 | 79,34 | 77,78 | 78,51 | 0,86% | 2.360.609,00 |
| 25.07.2024 | 75,87 | 78,91 | 75,00 | 77,84 | 1,98% | 3.764.624,00 |
| 24.07.2024 | 75,36 | 81,63 | 73,03 | 76,33 | 1,99% | 8.515.084,00 |
| 23.07.2024 | 76,29 | 76,77 | 74,57 | 74,84 | -0,89% | 3.549.614,00 |
| 22.07.2024 | 74,13 | 75,60 | 73,85 | 75,51 | 1,49% | 2.905.620,00 |
| 19.07.2024 | 75,22 | 75,58 | 73,65 | 74,40 | -1,16% | 1.862.652,00 |
| 18.07.2024 | 75,62 | 76,67 | 74,85 | 75,27 | -0,87% | 1.857.917,00 |
| 17.07.2024 | 76,53 | 77,18 | 75,66 | 75,93 | -1,35% | 2.622.617,00 |
| 16.07.2024 | 76,09 | 76,97 | 75,54 | 76,97 | 1,26% | 1.677.758,00 |
| 15.07.2024 | 75,42 | 76,75 | 74,86 | 76,02 | 0,30% | 2.381.871,00 |
| 12.07.2024 | 75,49 | 76,68 | 74,67 | 75,79 | 0,78% | 2.584.254,00 |
| 11.07.2024 | 73,49 | 75,67 | 72,98 | 75,20 | 4,68% | 3.488.607,00 |
| 10.07.2024 | 71,99 | 71,99 | 70,86 | 71,84 | 0,35% | 3.584.276,00 |
| 09.07.2024 | 72,63 | 73,00 | 71,56 | 71,59 | -1,43% | 2.844.100,00 |
| 08.07.2024 | 73,17 | 73,92 | 72,50 | 72,63 | -0,71% | 1.850.689,00 |
| 05.07.2024 | 73,83 | 73,91 | 72,78 | 73,15 | -0,92% | 1.428.099,00 |
| 03.07.2024 | 74,15 | 74,45 | 73,51 | 73,83 | -0,53% | 1.053.471,00 |
| 02.07.2024 | 74,50 | 74,88 | 73,66 | 74,22 | 0,46% | 1.696.252,00 |
| 01.07.2024 | 73,93 | 74,38 | 73,22 | 73,88 | -0,35% | 2.070.494,00 |
| 28.06.2024 | 74,26 | 74,46 | 73,61 | 74,14 | -0,16% | 6.440.348,00 |