58,595€
-2,00%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -3,08% | - |
| 28.11.2025 | 57,87 | 59,79 | 57,87 | 59,79 | 3,12% | 30,00 |
| 27.11.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -1,93% | - |
| 26.11.2025 | 59,12 | 59,12 | 59,12 | 59,12 | 2,25% | - |
| 25.11.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 0,17% | - |
| 24.11.2025 | 57,72 | 57,72 | 57,72 | 57,72 | 2,72% | - |
| 21.11.2025 | 56,19 | 56,19 | 56,19 | 56,19 | -1,28% | - |
| 20.11.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 0,39% | - |
| 19.11.2025 | 56,90 | 56,90 | 56,70 | 56,70 | -0,02% | 6,00 |
| 18.11.2025 | 56,71 | 56,71 | 56,71 | 56,71 | -2,24% | - |
| 17.11.2025 | 58,01 | 58,01 | 58,01 | 58,01 | -0,05% | - |
| 14.11.2025 | 58,04 | 58,04 | 58,04 | 58,04 | -1,56% | - |
| 13.11.2025 | 58,96 | 58,96 | 58,96 | 58,96 | 0,99% | - |
| 12.11.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 1,64% | - |
| 11.11.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -0,55% | - |
| 10.11.2025 | 57,76 | 57,76 | 57,76 | 57,76 | 0,05% | - |
| 07.11.2025 | 57,73 | 57,73 | 57,73 | 57,73 | -4,44% | - |
| 06.11.2025 | 60,41 | 60,41 | 60,41 | 60,41 | 0,50% | - |
| 05.11.2025 | 60,11 | 60,11 | 60,11 | 60,11 | 2,23% | - |
| 04.11.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,17% | 5,00 |
| 03.11.2025 | 58,12 | 58,12 | 58,12 | 58,12 | -1,91% | 2,00 |
| 31.10.2025 | 59,46 | 59,46 | 59,25 | 59,25 | -1,28% | 7,00 |
| 30.10.2025 | 60,14 | 60,14 | 60,02 | 60,02 | 3,00% | - |
| 29.10.2025 | 64,19 | 64,19 | 58,27 | 58,27 | -11,90% | 4,00 |
| 28.10.2025 | 66,14 | 66,14 | 66,14 | 66,14 | -1,06% | - |
| 27.10.2025 | 66,92 | 66,92 | 66,85 | 66,85 | 0,86% | - |
| 24.10.2025 | 66,28 | 66,28 | 66,28 | 66,28 | 0,78% | - |
| 23.10.2025 | 65,77 | 65,77 | 65,77 | 65,77 | 0,41% | - |
| 22.10.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 2,86% | - |
| 21.10.2025 | 63,68 | 63,68 | 63,68 | 63,68 | 1,30% | - |
| 20.10.2025 | 62,86 | 62,86 | 62,86 | 62,86 | 0,77% | - |
| 17.10.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -2,18% | - |
| 16.10.2025 | 63,77 | 63,77 | 63,77 | 63,77 | -1,22% | - |
| 15.10.2025 | 64,56 | 64,56 | 64,56 | 64,56 | 0,97% | - |
| 14.10.2025 | 63,94 | 63,94 | 63,94 | 63,94 | -1,31% | - |
| 13.10.2025 | 64,79 | 64,79 | 64,79 | 64,79 | -2,34% | - |
| 10.10.2025 | 66,34 | 66,34 | 66,34 | 66,34 | -0,93% | - |
| 09.10.2025 | 66,96 | 66,96 | 66,96 | 66,96 | -2,46% | - |
| 08.10.2025 | 68,65 | 68,65 | 68,65 | 68,65 | 0,25% | - |
| 07.10.2025 | 68,48 | 68,48 | 68,48 | 68,48 | -4,42% | - |
| 06.10.2025 | 71,65 | 71,65 | 71,65 | 71,65 | 0,84% | - |
| 03.10.2025 | 71,05 | 71,05 | 71,05 | 71,05 | -0,49% | - |
| 02.10.2025 | 70,31 | 71,40 | 70,31 | 71,40 | 1,03% | - |
| 01.10.2025 | 70,67 | 70,67 | 70,67 | 70,67 | -0,45% | - |
| 30.09.2025 | 70,99 | 70,99 | 70,99 | 70,99 | -0,04% | - |
| 29.09.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 0,23% | - |
| 26.09.2025 | 70,41 | 70,86 | 70,41 | 70,86 | -0,01% | - |
| 25.09.2025 | 70,87 | 70,87 | 70,87 | 70,87 | -1,14% | - |
| 24.09.2025 | 71,69 | 71,69 | 71,69 | 71,69 | -1,01% | - |
| 23.09.2025 | 72,42 | 72,42 | 72,42 | 72,42 | -1,34% | - |
| 22.09.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -2,20% | - |
| 19.09.2025 | 75,05 | 75,05 | 75,05 | 75,05 | 1,49% | - |
| 18.09.2025 | 73,95 | 73,95 | 73,95 | 73,95 | -1,41% | - |
| 17.09.2025 | 73,57 | 75,01 | 73,57 | 75,01 | 0,59% | 2,00 |
| 16.09.2025 | 74,85 | 74,85 | 74,57 | 74,57 | 1,73% | - |
| 15.09.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -0,30% | - |
| 12.09.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -0,59% | - |
| 11.09.2025 | 73,83 | 74,03 | 73,08 | 73,96 | -0,70% | - |
| 10.09.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -1,57% | - |
| 05.09.2025 | 75,67 | 75,67 | 75,67 | 75,67 | 1,46% | - |
| 04.09.2025 | 74,58 | 74,58 | 74,58 | 74,58 | -0,15% | - |
| 03.09.2025 | 74,69 | 74,69 | 74,69 | 74,69 | -0,65% | - |
| 02.09.2025 | 75,71 | 77,31 | 75,18 | 75,18 | -0,82% | 6,00 |
| 01.09.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,04% | - |
| 29.08.2025 | 76,54 | 76,54 | 75,83 | 75,83 | -0,50% | - |
| 28.08.2025 | 76,21 | 76,21 | 76,21 | 76,21 | 0,03% | - |
| 27.08.2025 | 76,19 | 76,19 | 76,19 | 76,19 | -1,03% | - |
| 26.08.2025 | 76,98 | 76,98 | 76,98 | 76,98 | -0,26% | - |
| 25.08.2025 | 77,18 | 77,18 | 77,18 | 77,18 | 2,18% | - |
| 22.08.2025 | 75,53 | 75,53 | 75,53 | 75,53 | 0,71% | - |
| 21.08.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -0,83% | - |
| 20.08.2025 | 75,63 | 75,63 | 75,63 | 75,63 | 1,44% | - |
| 19.08.2025 | 74,56 | 74,56 | 74,56 | 74,56 | -1,64% | - |
| 18.08.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,73% | - |
| 15.08.2025 | 75,25 | 75,25 | 75,25 | 75,25 | 1,69% | - |
| 14.08.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -1,25% | - |
| 13.08.2025 | 74,94 | 74,94 | 74,94 | 74,94 | -5,19% | - |
| 12.08.2025 | 78,94 | 79,04 | 78,94 | 79,04 | -1,62% | - |
| 11.08.2025 | 80,34 | 80,34 | 80,34 | 80,34 | -1,00% | - |
| 08.08.2025 | 81,15 | 81,15 | 81,15 | 81,15 | -0,73% | 70,00 |
| 07.08.2025 | 81,75 | 81,75 | 81,75 | 81,75 | -1,48% | - |
| 06.08.2025 | 82,98 | 82,98 | 82,98 | 82,98 | -0,29% | - |
| 05.08.2025 | 83,22 | 83,22 | 83,22 | 83,22 | 2,41% | - |
| 04.08.2025 | 81,26 | 81,26 | 81,26 | 81,26 | -0,87% | - |
| 01.08.2025 | 82,32 | 82,32 | 81,97 | 81,97 | -2,78% | 248,00 |
| 31.07.2025 | 82,81 | 84,31 | 82,81 | 84,31 | 0,45% | 70,00 |
| 30.07.2025 | 82,07 | 83,93 | 82,07 | 83,93 | 4,90% | - |
| 29.07.2025 | 80,01 | 80,01 | 80,01 | 80,01 | 2,84% | - |
| 28.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,94% | 5,00 |
| 25.07.2025 | 78,54 | 78,54 | 78,54 | 78,54 | 2,91% | 14,00 |
| 24.07.2025 | 76,32 | 76,32 | 76,32 | 76,32 | 4,19% | - |
| 23.07.2025 | 73,25 | 73,25 | 73,25 | 73,25 | 1,74% | - |
| 22.07.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,17% | - |
| 21.07.2025 | 72,12 | 72,12 | 72,12 | 72,12 | -0,58% | - |
| 18.07.2025 | 72,54 | 72,54 | 72,54 | 72,54 | 0,01% | - |
| 17.07.2025 | 72,53 | 72,53 | 72,53 | 72,53 | 1,44% | - |
| 16.07.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -1,27% | - |
| 15.07.2025 | 72,61 | 72,61 | 72,42 | 72,42 | 0,18% | 18,00 |
| 14.07.2025 | 72,29 | 72,29 | 72,29 | 72,29 | -0,51% | - |
| 11.07.2025 | 72,66 | 72,66 | 72,66 | 72,66 | 2,28% | - |