29,160$
-0,61%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,17 | 29,34 | 28,53 | 29,10 | -0,80% | - |
| 08.07.2026 | 29,66 | 29,82 | 29,02 | 29,34 | -1,77% | 5.101.490,00 |
| 07.07.2026 | 29,67 | 30,14 | 29,19 | 29,87 | 4,08% | 6.002.392,00 |
| 06.07.2026 | 29,68 | 29,83 | 28,54 | 28,70 | -4,33% | 6.720.797,00 |
| 02.07.2026 | 29,56 | 30,42 | 29,22 | 30,00 | 2,18% | 4.735.817,00 |
| 01.07.2026 | 29,08 | 30,02 | 28,77 | 29,36 | 3,67% | 6.235.117,00 |
| 30.06.2026 | 29,04 | 29,26 | 28,18 | 28,32 | -3,41% | 6.930.114,00 |
| 29.06.2026 | 30,61 | 30,71 | 29,20 | 29,32 | -3,07% | 5.599.634,00 |
| 26.06.2026 | 28,90 | 30,52 | 28,84 | 30,25 | 5,60% | 8.813.804,00 |
| 25.06.2026 | 29,31 | 29,68 | 28,54 | 28,65 | -3,91% | 6.449.973,00 |
| 24.06.2026 | 29,89 | 30,89 | 29,76 | 29,81 | -1,49% | 6.675.165,00 |
| 23.06.2026 | 29,73 | 30,60 | 29,73 | 30,26 | 3,56% | 8.313.803,00 |
| 22.06.2026 | 30,05 | 31,04 | 29,08 | 29,22 | -3,05% | 7.025.719,00 |
| 19.06.2026 | 30,15 | 30,20 | 30,14 | 30,14 | 0,07% | - |
| 18.06.2026 | 30,46 | 30,73 | 29,53 | 30,12 | -1,12% | 16.140.782,00 |
| 17.06.2026 | 31,80 | 32,56 | 30,38 | 30,46 | -4,72% | 9.729.243,00 |
| 16.06.2026 | 32,01 | 32,72 | 31,64 | 31,97 | -0,22% | 5.749.256,00 |
| 15.06.2026 | 32,68 | 34,08 | 31,91 | 32,04 | -2,44% | 6.018.636,00 |
| 12.06.2026 | 32,57 | 33,19 | 31,63 | 32,84 | 0,58% | 4.914.879,00 |
| 11.06.2026 | 33,53 | 34,06 | 32,33 | 32,65 | -4,62% | 7.751.595,00 |
| 10.06.2026 | 33,58 | 34,77 | 33,16 | 34,23 | 0,88% | 6.276.093,00 |
| 09.06.2026 | 33,05 | 34,20 | 32,85 | 33,93 | 1,62% | 6.634.971,00 |
| 08.06.2026 | 33,31 | 34,04 | 32,68 | 33,39 | -1,48% | 7.712.673,00 |
| 05.06.2026 | 33,96 | 34,27 | 33,06 | 33,89 | 0,68% | 6.998.718,00 |
| 04.06.2026 | 34,66 | 34,82 | 33,13 | 33,66 | 0,78% | 7.347.869,00 |
| 03.06.2026 | 33,51 | 33,52 | 32,05 | 33,40 | -0,77% | 9.461.251,00 |
| 02.06.2026 | 33,08 | 33,76 | 31,70 | 33,66 | -0,59% | 9.188.531,00 |
| 01.06.2026 | 32,62 | 33,88 | 32,01 | 33,86 | 5,16% | 8.038.388,00 |
| 29.05.2026 | 32,65 | 32,94 | 31,86 | 32,20 | -0,31% | 7.789.020,00 |
| 28.05.2026 | 32,24 | 32,90 | 32,00 | 32,30 | -0,06% | 6.749.441,00 |
| 27.05.2026 | 32,59 | 33,48 | 32,21 | 32,32 | -0,62% | 5.017.978,00 |
| 26.05.2026 | 33,61 | 33,71 | 32,50 | 32,52 | -4,21% | 5.969.404,00 |
| 22.05.2026 | 33,87 | 34,64 | 33,61 | 33,95 | 0,06% | 4.615.829,00 |
| 21.05.2026 | 33,65 | 34,43 | 33,03 | 33,93 | -0,24% | 5.411.021,00 |
| 20.05.2026 | 33,41 | 34,26 | 32,19 | 34,01 | 0,62% | 5.009.274,00 |
| 19.05.2026 | 33,80 | 34,86 | 33,28 | 33,80 | 1,81% | 6.596.612,00 |
| 18.05.2026 | 32,73 | 34,34 | 32,42 | 33,20 | 1,59% | 10.165.260,00 |
| 15.05.2026 | 31,92 | 33,02 | 31,92 | 32,68 | 2,61% | 37.834.033,00 |
| 14.05.2026 | 32,07 | 32,58 | 31,36 | 31,85 | -0,38% | 7.866.867,00 |
| 13.05.2026 | 32,41 | 32,88 | 31,78 | 31,97 | -3,27% | 8.482.366,00 |
| 12.05.2026 | 33,21 | 33,54 | 32,21 | 33,05 | 0,39% | 8.261.063,00 |
| 11.05.2026 | 32,45 | 33,19 | 32,09 | 32,92 | 0,46% | 8.214.738,00 |
| 08.05.2026 | 34,62 | 34,64 | 32,71 | 32,77 | -6,32% | 7.105.832,00 |
| 07.05.2026 | 34,08 | 35,59 | 33,94 | 34,98 | 2,67% | 7.712.372,00 |
| 06.05.2026 | 34,95 | 35,26 | 34,03 | 34,07 | -2,38% | 5.465.988,00 |
| 05.05.2026 | 35,23 | 35,37 | 33,82 | 34,90 | -1,36% | 5.587.221,00 |
| 04.05.2026 | 35,77 | 35,86 | 34,69 | 35,38 | 1,90% | 6.712.537,00 |
| 01.05.2026 | 35,28 | 36,09 | 34,35 | 34,72 | 0,32% | 6.367.853,00 |
| 30.04.2026 | 33,76 | 34,75 | 33,33 | 34,61 | 1,38% | 7.908.176,00 |
| 29.04.2026 | 35,65 | 36,53 | 33,32 | 34,14 | -5,06% | 15.388.135,00 |
| 28.04.2026 | 36,85 | 37,39 | 35,88 | 35,96 | -0,77% | 7.354.880,00 |
| 27.04.2026 | 36,20 | 36,98 | 36,08 | 36,24 | -0,55% | 5.669.066,00 |
| 24.04.2026 | 37,30 | 37,49 | 36,04 | 36,44 | -2,51% | 4.343.258,00 |
| 23.04.2026 | 38,48 | 38,70 | 36,56 | 37,38 | -3,59% | 6.626.643,00 |
| 22.04.2026 | 39,13 | 39,62 | 37,77 | 38,77 | -0,36% | 4.509.745,00 |
| 21.04.2026 | 40,16 | 41,03 | 38,77 | 38,91 | -2,87% | 4.004.298,00 |
| 20.04.2026 | 39,66 | 40,32 | 39,36 | 40,06 | 0,86% | 3.782.864,00 |
| 17.04.2026 | 40,58 | 40,94 | 39,52 | 39,72 | -0,80% | 3.994.095,00 |
| 16.04.2026 | 39,77 | 40,41 | 39,57 | 40,04 | 1,86% | 6.694.113,00 |
| 15.04.2026 | 37,80 | 39,52 | 37,64 | 39,31 | 4,55% | 6.507.525,00 |
| 14.04.2026 | 36,81 | 38,35 | 36,81 | 37,60 | 1,46% | 7.372.275,00 |
| 13.04.2026 | 36,14 | 37,26 | 34,75 | 37,06 | 1,59% | 11.553.967,00 |
| 10.04.2026 | 37,28 | 37,50 | 35,77 | 36,48 | -2,25% | 5.175.738,00 |
| 09.04.2026 | 38,28 | 38,44 | 36,91 | 37,32 | -3,86% | 5.767.003,00 |
| 08.04.2026 | 40,73 | 41,13 | 38,48 | 38,82 | -1,71% | 6.050.958,00 |
| 07.04.2026 | 41,11 | 41,25 | 39,44 | 39,50 | -4,08% | 4.277.357,00 |
| 06.04.2026 | 39,92 | 41,29 | 39,64 | 41,18 | 3,07% | 5.477.095,00 |
| 02.04.2026 | 39,65 | 40,84 | 38,70 | 39,95 | 0,81% | 5.798.078,00 |
| 01.04.2026 | 40,34 | 40,34 | 38,69 | 39,63 | -1,76% | 5.478.429,00 |
| 31.03.2026 | 41,63 | 41,63 | 39,57 | 40,34 | -1,35% | 5.482.177,00 |
| 30.03.2026 | 40,16 | 41,07 | 40,04 | 40,89 | 2,82% | 6.667.863,00 |
| 27.03.2026 | 41,07 | 41,43 | 39,18 | 39,77 | -3,70% | 6.295.307,00 |
| 26.03.2026 | 40,95 | 42,71 | 40,95 | 41,30 | -0,27% | 4.984.292,00 |
| 25.03.2026 | 41,84 | 42,12 | 40,33 | 41,41 | -0,12% | 5.753.119,00 |
| 24.03.2026 | 42,32 | 42,52 | 40,78 | 41,46 | -3,38% | 4.557.034,00 |
| 23.03.2026 | 43,75 | 43,75 | 41,79 | 42,91 | 0,02% | 7.209.377,00 |
| 20.03.2026 | 42,24 | 43,27 | 41,96 | 42,90 | 0,19% | 15.183.228,00 |
| 19.03.2026 | 42,73 | 43,57 | 41,84 | 42,82 | -0,67% | 6.127.139,00 |
| 18.03.2026 | 43,53 | 44,13 | 42,65 | 43,11 | -2,58% | 8.457.747,00 |
| 17.03.2026 | 44,07 | 45,21 | 43,62 | 44,25 | 1,44% | 4.299.039,00 |
| 16.03.2026 | 43,95 | 44,10 | 43,45 | 43,62 | -0,02% | 5.904.999,00 |
| 13.03.2026 | 43,71 | 44,27 | 42,94 | 43,63 | 0,62% | 5.270.621,00 |
| 12.03.2026 | 45,01 | 46,34 | 43,29 | 43,36 | -4,37% | 6.289.529,00 |
| 11.03.2026 | 46,46 | 47,15 | 44,83 | 45,34 | -2,14% | 5.274.605,00 |
| 10.03.2026 | 47,73 | 48,32 | 45,50 | 46,33 | -4,32% | 4.523.023,00 |
| 09.03.2026 | 48,20 | 48,93 | 47,62 | 48,42 | 0,08% | 5.536.298,00 |
| 06.03.2026 | 48,36 | 48,74 | 47,64 | 48,38 | -1,08% | 3.724.073,00 |
| 05.03.2026 | 47,48 | 49,03 | 47,27 | 48,91 | 2,75% | 5.808.037,00 |
| 04.03.2026 | 46,81 | 48,25 | 46,81 | 47,60 | 1,75% | 4.275.540,00 |
| 03.03.2026 | 45,88 | 47,37 | 44,78 | 46,78 | 3,56% | 5.563.256,00 |
| 02.03.2026 | 43,58 | 45,38 | 43,16 | 45,17 | 1,21% | 6.315.711,00 |
| 27.02.2026 | 43,99 | 45,41 | 43,74 | 44,63 | -0,82% | 7.940.343,00 |
| 26.02.2026 | 45,54 | 46,12 | 44,79 | 45,00 | 0,49% | 7.623.420,00 |
| 25.02.2026 | 46,59 | 47,10 | 43,17 | 44,78 | -8,89% | 11.623.331,00 |
| 24.02.2026 | 47,56 | 49,75 | 47,33 | 49,15 | 2,67% | 5.512.951,00 |
| 23.02.2026 | 49,39 | 50,07 | 47,81 | 47,87 | -4,01% | 7.208.783,00 |
| 20.02.2026 | 50,05 | 52,08 | 49,43 | 49,87 | 1,63% | 7.901.807,00 |
| 19.02.2026 | 48,53 | 49,48 | 48,05 | 49,07 | 0,27% | 5.216.206,00 |
| 18.02.2026 | 46,37 | 49,07 | 46,37 | 48,94 | 7,00% | 7.988.327,00 |
| 17.02.2026 | 44,97 | 45,82 | 43,80 | 45,74 | 1,67% | 8.854.784,00 |