860,000€
0,53%
Echtzeit-Aktienkurs Costco Wholesale Corp
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 860,90 | 860,90 | 848,40 | 848,40 | -0,83% | 5,00 |
| 24.04.2025 | 854,40 | 860,10 | 849,00 | 855,50 | -1,14% | 11,00 |
| 23.04.2025 | 865,40 | 865,40 | 865,40 | 865,40 | 3,90% | - |
| 22.04.2025 | 832,00 | 832,90 | 832,00 | 832,90 | -3,25% | 21,00 |
| 17.04.2025 | 847,60 | 860,90 | 847,60 | 860,90 | 0,48% | 2,00 |
| 16.04.2025 | 850,20 | 856,80 | 850,20 | 856,80 | -0,48% | 3,00 |
| 15.04.2025 | 860,90 | 860,90 | 860,90 | 860,90 | -0,01% | - |
| 14.04.2025 | 855,00 | 861,00 | 840,10 | 861,00 | -0,77% | 15,00 |
| 11.04.2025 | 867,70 | 867,70 | 867,70 | 867,70 | -1,81% | 1,00 |
| 10.04.2025 | 883,00 | 885,00 | 880,00 | 883,70 | 0,88% | 47,00 |
| 09.04.2025 | 797,40 | 876,00 | 797,40 | 876,00 | 1,69% | 150,00 |
| 08.04.2025 | 829,10 | 865,20 | 829,10 | 861,40 | 2,30% | 20,00 |
| 07.04.2025 | 820,00 | 842,00 | 779,00 | 842,00 | 0,48% | 70,00 |
| 04.04.2025 | 868,20 | 870,00 | 838,00 | 838,00 | -0,24% | 38,00 |
| 03.04.2025 | 852,00 | 860,00 | 840,00 | 840,00 | -5,27% | 267,00 |
| 02.04.2025 | 879,40 | 892,50 | 879,40 | 886,70 | 0,33% | 5,00 |
| 01.04.2025 | 869,70 | 883,80 | 869,70 | 883,80 | 3,54% | 1,00 |
| 31.03.2025 | 850,90 | 853,60 | 850,90 | 853,60 | -1,28% | 2,00 |
| 28.03.2025 | 865,30 | 865,30 | 864,70 | 864,70 | -1,10% | 2,00 |
| 27.03.2025 | 862,50 | 874,30 | 862,40 | 874,30 | 1,95% | 10,00 |
| 26.03.2025 | 857,70 | 857,70 | 857,60 | 857,60 | -0,64% | 9,00 |
| 25.03.2025 | 853,10 | 863,10 | 853,10 | 863,10 | 0,82% | 19,00 |
| 24.03.2025 | 840,00 | 861,00 | 840,00 | 856,10 | 4,07% | 83,00 |
| 21.03.2025 | 822,60 | 822,60 | 822,60 | 822,60 | -1,25% | - |
| 20.03.2025 | 835,60 | 835,60 | 833,00 | 833,00 | 1,75% | 3,00 |
| 19.03.2025 | 818,70 | 818,70 | 818,70 | 818,70 | -0,18% | - |
| 18.03.2025 | 834,20 | 834,20 | 820,20 | 820,20 | -2,79% | 13,00 |
| 17.03.2025 | 823,00 | 844,20 | 823,00 | 843,70 | 1,80% | 115,00 |
| 14.03.2025 | 820,20 | 828,80 | 808,00 | 828,80 | 1,25% | 33,00 |
| 13.03.2025 | 846,50 | 859,40 | 818,60 | 818,60 | -3,94% | 173,00 |
| 12.03.2025 | 853,30 | 859,10 | 852,20 | 852,20 | 0,74% | 32,00 |
| 11.03.2025 | 856,80 | 861,00 | 842,20 | 845,90 | -1,64% | 160,00 |
| 10.03.2025 | 880,00 | 892,00 | 860,00 | 860,00 | -1,09% | 93,00 |
| 07.03.2025 | 930,00 | 930,00 | 869,50 | 869,50 | -8,69% | 141,00 |
| 06.03.2025 | 967,50 | 971,40 | 952,20 | 952,20 | -1,92% | 60,00 |
| 05.03.2025 | 973,10 | 973,10 | 955,50 | 970,80 | -1,16% | 83,00 |
| 04.03.2025 | 997,40 | 997,40 | 982,20 | 982,20 | -2,35% | 42,00 |
| 03.03.2025 | 1.005,80 | 1.005,80 | 1.005,80 | 1.005,80 | 1,24% | 11,00 |
| 28.02.2025 | 981,10 | 993,50 | 981,10 | 993,50 | 0,16% | 35,00 |
| 27.02.2025 | 982,40 | 991,90 | 982,40 | 991,90 | -1,34% | 32,00 |
| 26.02.2025 | 999,80 | 1.005,40 | 999,80 | 1.005,40 | 0,83% | 1,00 |
| 25.02.2025 | 986,80 | 1.005,60 | 983,00 | 997,10 | 1,50% | 135,00 |
| 24.02.2025 | 982,40 | 982,40 | 982,40 | 982,40 | -0,56% | - |
| 21.02.2025 | 984,90 | 987,90 | 984,90 | 987,90 | -1,21% | 2,00 |
| 20.02.2025 | 1.015,00 | 1.015,00 | 1.000,00 | 1.000,00 | -1,36% | 6,00 |
| 19.02.2025 | 1.008,80 | 1.013,80 | 1.008,80 | 1.013,80 | 0,30% | 100,00 |
| 18.02.2025 | 1.013,60 | 1.021,80 | 1.000,20 | 1.010,80 | -0,41% | 23,00 |
| 17.02.2025 | 1.018,40 | 1.018,40 | 1.015,00 | 1.015,00 | -1,72% | 3,00 |
| 14.02.2025 | 1.028,40 | 1.032,80 | 1.028,40 | 1.032,80 | 0,14% | 7,00 |
| 13.02.2025 | 1.020,60 | 1.031,40 | 1.020,60 | 1.031,40 | 0,43% | 12,00 |
| 12.02.2025 | 1.019,20 | 1.027,00 | 1.016,80 | 1.027,00 | 0,12% | 210,00 |
| 11.02.2025 | 1.025,80 | 1.025,80 | 1.025,80 | 1.025,80 | -0,35% | - |
| 10.02.2025 | 1.018,00 | 1.029,40 | 1.018,00 | 1.029,40 | 1,18% | 8,00 |
| 07.02.2025 | 1.010,80 | 1.017,40 | 1.010,80 | 1.017,40 | 0,00% | 101,00 |
| 06.02.2025 | 998,80 | 1.017,40 | 998,80 | 1.017,40 | 2,56% | 1,00 |
| 05.02.2025 | 985,00 | 992,20 | 985,00 | 992,00 | 0,94% | 26,00 |
| 04.02.2025 | 972,80 | 982,80 | 964,90 | 982,80 | 0,21% | 23,00 |
| 03.02.2025 | 925,00 | 980,70 | 925,00 | 980,70 | 4,14% | 41,00 |
| 31.01.2025 | 941,70 | 941,70 | 941,70 | 941,70 | -0,17% | - |
| 30.01.2025 | 931,90 | 943,30 | 922,90 | 943,30 | 3,86% | 16,00 |
| 29.01.2025 | 908,20 | 908,20 | 908,20 | 908,20 | -1,13% | - |
| 28.01.2025 | 919,60 | 921,70 | 918,60 | 918,60 | 3,77% | 15,00 |
| 27.01.2025 | 890,00 | 890,00 | 885,20 | 885,20 | -0,63% | 4,00 |
| 24.01.2025 | 899,20 | 900,20 | 890,80 | 890,80 | -1,22% | 60,00 |
| 23.01.2025 | 905,10 | 905,10 | 896,60 | 901,80 | -0,35% | 6,00 |
| 22.01.2025 | 908,40 | 912,70 | 905,00 | 905,00 | -1,05% | 316,00 |
| 21.01.2025 | 909,00 | 914,60 | 909,00 | 914,60 | -0,55% | 83,00 |
| 20.01.2025 | 919,50 | 919,70 | 919,50 | 919,70 | 0,51% | 17,00 |
| 17.01.2025 | 893,10 | 916,70 | 893,10 | 915,00 | 2,11% | 101,00 |
| 16.01.2025 | 896,40 | 900,00 | 894,00 | 896,10 | -0,22% | 34,00 |
| 15.01.2025 | 891,30 | 898,10 | 891,30 | 898,10 | 0,98% | 58,00 |
| 14.01.2025 | 899,00 | 899,00 | 889,40 | 889,40 | -2,20% | 17,00 |
| 13.01.2025 | 910,70 | 918,70 | 909,40 | 909,40 | 0,21% | 10,00 |
| 10.01.2025 | 918,20 | 918,20 | 907,50 | 907,50 | -1,56% | 12,00 |
| 09.01.2025 | 912,60 | 921,90 | 912,60 | 921,90 | 2,54% | 6,00 |
| 08.01.2025 | 889,30 | 899,10 | 889,30 | 899,10 | 1,71% | 8,00 |
| 07.01.2025 | 884,70 | 884,70 | 883,90 | 884,00 | -0,76% | 20,00 |
| 06.01.2025 | 884,00 | 893,50 | 884,00 | 890,80 | 0,18% | 37,00 |
| 03.01.2025 | 885,80 | 889,50 | 885,80 | 889,20 | 0,35% | 7,00 |
| 02.01.2025 | 882,10 | 896,00 | 879,30 | 886,10 | -1,63% | 12,00 |
| 30.12.2024 | 904,60 | 904,60 | 900,80 | 900,80 | -1,77% | 23,00 |
| 27.12.2024 | 914,50 | 917,00 | 914,50 | 917,00 | 1,88% | 4,00 |
| 23.12.2024 | 911,30 | 922,30 | 900,10 | 900,10 | -2,05% | 44,00 |
| 20.12.2024 | 918,20 | 918,90 | 906,90 | 918,90 | -0,87% | 11,00 |
| 19.12.2024 | 924,60 | 938,70 | 924,60 | 927,00 | -1,06% | 15,00 |
| 18.12.2024 | 930,30 | 941,80 | 930,30 | 936,90 | -0,86% | 38,00 |
| 17.12.2024 | 942,10 | 945,30 | 941,40 | 945,00 | -0,69% | 17,00 |
| 16.12.2024 | 936,50 | 956,00 | 936,50 | 951,60 | 1,20% | 70,00 |
| 13.12.2024 | 940,30 | 940,30 | 940,30 | 940,30 | -1,09% | - |
| 12.12.2024 | 942,40 | 950,70 | 942,40 | 950,70 | -0,80% | 3,00 |
| 11.12.2024 | 941,60 | 958,40 | 941,60 | 958,40 | 2,61% | 46,00 |
| 10.12.2024 | 939,20 | 939,20 | 934,00 | 934,00 | 0,41% | 15,00 |
| 09.12.2024 | 935,10 | 947,20 | 930,20 | 930,20 | -0,29% | 31,00 |
| 06.12.2024 | 923,90 | 932,90 | 923,90 | 932,90 | -0,28% | 2,00 |
| 05.12.2024 | 945,90 | 945,90 | 930,40 | 935,50 | -0,69% | 37,00 |
| 04.12.2024 | 929,50 | 942,00 | 929,50 | 942,00 | 0,72% | 61,00 |
| 03.12.2024 | 927,10 | 935,30 | 925,50 | 935,30 | 0,68% | 94,00 |
| 02.12.2024 | 917,10 | 929,70 | 917,10 | 929,00 | 0,87% | 74,00 |
| 29.11.2024 | 910,00 | 921,70 | 910,00 | 921,00 | -0,02% | 20,00 |
| 28.11.2024 | 907,50 | 921,30 | 907,50 | 921,20 | -0,61% | 143,00 |