76,698$
-2,08%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 82,36 | 82,49 | 81,10 | 81,34 | -0,77% | 1.062.956,00 |
| 27.11.2024 | 80,53 | 82,23 | 80,17 | 81,97 | 2,57% | 1.754.033,00 |
| 26.11.2024 | 80,41 | 81,14 | 79,48 | 79,92 | -0,45% | 1.913.802,00 |
| 25.11.2024 | 80,87 | 81,75 | 79,80 | 80,28 | 0,59% | 3.044.944,00 |
| 22.11.2024 | 76,90 | 80,61 | 76,90 | 79,81 | 3,65% | 3.842.535,00 |
| 21.11.2024 | 76,82 | 77,20 | 74,90 | 77,00 | 0,96% | 2.001.125,00 |
| 20.11.2024 | 71,52 | 76,46 | 71,51 | 76,27 | 5,80% | 4.391.412,00 |
| 19.11.2024 | 72,87 | 73,30 | 71,96 | 72,09 | -1,72% | 2.026.207,00 |
| 18.11.2024 | 71,35 | 73,47 | 70,77 | 73,35 | 2,95% | 3.527.538,00 |
| 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 |