70,275€
-2,46%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 71,00 | 71,41 | 68,91 | 70,35 | -2,37% | 144,00 |
| 02.04.2025 | 72,53 | 72,53 | 72,05 | 72,05 | -0,46% | - |
| 01.04.2025 | 72,38 | 72,38 | 72,38 | 72,38 | 0,06% | - |
| 31.03.2025 | 72,34 | 72,34 | 72,34 | 72,34 | -0,69% | - |
| 28.03.2025 | 73,43 | 74,76 | 72,84 | 72,84 | -1,58% | 90,00 |
| 27.03.2025 | 74,01 | 74,01 | 74,01 | 74,01 | 0,53% | - |
| 26.03.2025 | 73,62 | 73,62 | 73,62 | 73,62 | 0,30% | - |
| 25.03.2025 | 73,32 | 73,40 | 73,32 | 73,40 | 1,70% | - |
| 24.03.2025 | 72,17 | 72,17 | 72,17 | 72,17 | -0,04% | - |
| 21.03.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,65% | - |
| 20.03.2025 | 72,67 | 72,67 | 72,67 | 72,67 | -0,15% | - |
| 19.03.2025 | 71,32 | 72,78 | 71,32 | 72,78 | 0,26% | - |
| 18.03.2025 | 72,74 | 72,74 | 72,59 | 72,59 | -0,67% | - |
| 17.03.2025 | 71,50 | 73,08 | 71,50 | 73,08 | 5,18% | 2,00 |
| 14.03.2025 | 69,48 | 69,48 | 69,48 | 69,48 | -0,66% | - |
| 13.03.2025 | 69,91 | 69,94 | 69,91 | 69,94 | -0,37% | - |
| 12.03.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -4,20% | - |
| 11.03.2025 | 73,28 | 73,28 | 73,28 | 73,28 | 1,47% | - |
| 10.03.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 2,35% | - |
| 07.03.2025 | 70,51 | 70,56 | 70,51 | 70,56 | -1,40% | 6,00 |
| 06.03.2025 | 71,56 | 71,56 | 71,56 | 71,56 | 0,95% | - |
| 05.03.2025 | 70,89 | 70,89 | 70,89 | 70,89 | -0,66% | - |
| 04.03.2025 | 71,42 | 71,42 | 71,36 | 71,36 | -2,05% | - |
| 03.03.2025 | 72,85 | 72,85 | 72,85 | 72,85 | 1,82% | - |
| 28.02.2025 | 71,52 | 71,55 | 71,52 | 71,55 | -2,08% | - |
| 27.02.2025 | 73,09 | 73,09 | 73,07 | 73,07 | -0,64% | 25,00 |
| 26.02.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 0,08% | - |
| 25.02.2025 | 73,47 | 73,48 | 73,47 | 73,48 | 0,84% | - |
| 24.02.2025 | 72,87 | 72,87 | 72,87 | 72,87 | -1,74% | - |
| 21.02.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -1,59% | - |
| 20.02.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 10,03% | - |
| 19.02.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -2,82% | - |
| 18.02.2025 | 70,48 | 70,48 | 70,48 | 70,48 | 0,53% | - |
| 17.02.2025 | 70,11 | 70,11 | 70,11 | 70,11 | 0,37% | - |
| 14.02.2025 | 69,85 | 69,85 | 69,85 | 69,85 | -0,01% | - |
| 13.02.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -4,12% | - |
| 12.02.2025 | 72,86 | 72,86 | 72,86 | 72,86 | -1,65% | - |
| 11.02.2025 | 74,08 | 74,08 | 74,08 | 74,08 | -0,56% | - |
| 10.02.2025 | 74,47 | 74,50 | 74,47 | 74,50 | -0,41% | 150,00 |
| 07.02.2025 | 74,81 | 74,81 | 74,81 | 74,81 | 0,38% | - |
| 06.02.2025 | 74,42 | 74,53 | 74,42 | 74,53 | 0,85% | - |
| 05.02.2025 | 73,90 | 73,90 | 73,90 | 73,90 | -0,11% | - |
| 04.02.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 0,96% | - |
| 03.02.2025 | 74,19 | 74,19 | 73,28 | 73,28 | -0,01% | 10,00 |
| 31.01.2025 | 73,29 | 73,29 | 73,29 | 73,29 | 1,43% | - |
| 30.01.2025 | 72,26 | 72,26 | 72,26 | 72,26 | -0,22% | - |
| 29.01.2025 | 72,42 | 72,42 | 72,42 | 72,42 | -0,11% | - |
| 28.01.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 3,91% | - |
| 27.01.2025 | 69,77 | 69,77 | 69,77 | 69,77 | -1,27% | - |
| 24.01.2025 | 70,67 | 70,67 | 70,67 | 70,67 | 0,06% | - |
| 23.01.2025 | 70,63 | 70,63 | 70,63 | 70,63 | -0,18% | - |
| 22.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,17% | - |
| 21.01.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,38% | - |
| 20.01.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 0,28% | - |
| 17.01.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 0,27% | - |
| 16.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | 5,31% | - |
| 15.01.2025 | 67,19 | 67,19 | 67,19 | 67,19 | 0,01% | - |
| 14.01.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -0,34% | - |
| 13.01.2025 | 67,80 | 67,80 | 67,41 | 67,41 | -1,96% | - |
| 10.01.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 0,12% | - |
| 09.01.2025 | 68,68 | 68,68 | 68,68 | 68,68 | 1,61% | - |
| 08.01.2025 | 67,59 | 67,59 | 67,59 | 67,59 | -0,32% | - |
| 07.01.2025 | 67,94 | 67,94 | 67,81 | 67,81 | -2,50% | - |
| 06.01.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 1,55% | - |
| 03.01.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -0,29% | - |
| 02.01.2025 | 68,69 | 68,69 | 68,69 | 68,69 | 0,18% | - |
| 30.12.2024 | 68,57 | 68,57 | 68,57 | 68,57 | -0,59% | - |
| 27.12.2024 | 69,67 | 69,67 | 68,98 | 68,98 | 1,10% | - |
| 23.12.2024 | 68,23 | 68,23 | 68,23 | 68,23 | 2,16% | - |
| 20.12.2024 | 66,79 | 66,79 | 66,79 | 66,79 | -1,45% | - |
| 19.12.2024 | 67,77 | 67,77 | 67,77 | 67,77 | -2,07% | - |
| 18.12.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -2,49% | - |
| 17.12.2024 | 70,97 | 70,97 | 70,97 | 70,97 | 0,01% | - |
| 16.12.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -4,61% | - |
| 13.12.2024 | 74,39 | 74,39 | 74,39 | 74,39 | 1,65% | - |
| 12.12.2024 | 73,10 | 73,18 | 73,10 | 73,18 | 1,41% | - |
| 11.12.2024 | 72,16 | 72,16 | 72,16 | 72,16 | -1,69% | - |
| 10.12.2024 | 73,97 | 73,97 | 73,40 | 73,40 | 0,85% | 20,00 |
| 09.12.2024 | 72,78 | 72,78 | 72,78 | 72,78 | 0,65% | - |
| 06.12.2024 | 72,31 | 72,31 | 72,31 | 72,31 | -3,91% | - |
| 05.12.2024 | 75,25 | 75,25 | 75,25 | 75,25 | -0,90% | - |
| 04.12.2024 | 75,93 | 75,93 | 75,93 | 75,93 | 0,20% | - |
| 03.12.2024 | 75,78 | 75,78 | 75,78 | 75,78 | -0,62% | - |
| 02.12.2024 | 76,25 | 76,25 | 76,25 | 76,25 | -1,09% | 150,00 |
| 29.11.2024 | 77,09 | 77,09 | 77,09 | 77,09 | -0,35% | - |
| 28.11.2024 | 77,30 | 77,36 | 77,30 | 77,36 | 2,36% | - |
| 27.11.2024 | 75,75 | 75,75 | 75,58 | 75,58 | -0,74% | - |
| 26.11.2024 | 76,14 | 76,14 | 76,14 | 76,14 | 0,08% | - |
| 25.11.2024 | 76,08 | 76,08 | 76,08 | 76,08 | 4,05% | - |
| 22.11.2024 | 73,12 | 73,12 | 73,12 | 73,12 | -0,50% | - |
| 21.11.2024 | 72,31 | 73,62 | 71,08 | 73,49 | 8,44% | - |
| 20.11.2024 | 67,77 | 67,77 | 67,77 | 67,77 | 0,16% | - |
| 19.11.2024 | 68,82 | 68,82 | 67,66 | 67,66 | 0,83% | - |
| 18.11.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 0,10% | - |
| 15.11.2024 | 70,33 | 70,33 | 67,03 | 67,03 | -5,91% | - |
| 14.11.2024 | 71,24 | 71,24 | 71,24 | 71,24 | -0,17% | - |
| 13.11.2024 | 70,33 | 71,36 | 70,33 | 71,36 | 0,79% | - |
| 12.11.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -1,91% | - |
| 11.11.2024 | 71,94 | 72,18 | 71,94 | 72,18 | 2,67% | 50,00 |
| 08.11.2024 | 70,30 | 70,30 | 70,30 | 70,30 | 1,55% | - |