69,035€
4,52%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 67,95 | 69,44 | 67,16 | 69,24 | 4,82% | - |
| 04.11.2024 | 66,05 | 66,05 | 66,05 | 66,05 | -0,77% | - |
| 01.11.2024 | 66,56 | 66,56 | 66,56 | 66,56 | -0,37% | - |
| 31.10.2024 | 66,85 | 66,85 | 66,81 | 66,81 | -0,51% | - |
| 30.10.2024 | 67,13 | 67,15 | 66,82 | 67,15 | -0,46% | - |
| 29.10.2024 | 68,96 | 68,96 | 67,46 | 67,46 | -1,24% | - |
| 28.10.2024 | 68,75 | 68,75 | 68,31 | 68,31 | 0,81% | - |
| 25.10.2024 | 67,76 | 67,76 | 67,76 | 67,76 | 1,39% | - |
| 24.10.2024 | 66,83 | 66,83 | 66,83 | 66,83 | -1,86% | - |
| 23.10.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -3,92% | - |
| 22.10.2024 | 70,88 | 70,88 | 70,88 | 70,88 | -2,25% | - |
| 21.10.2024 | 72,51 | 72,51 | 72,51 | 72,51 | 1,10% | - |
| 18.10.2024 | 71,72 | 71,72 | 71,72 | 71,72 | 1,62% | - |
| 17.10.2024 | 70,58 | 70,58 | 70,58 | 70,58 | -1,05% | - |
| 16.10.2024 | 71,33 | 71,33 | 71,33 | 71,33 | 1,06% | - |
| 15.10.2024 | 70,08 | 70,58 | 70,08 | 70,58 | 1,91% | 5,00 |
| 14.10.2024 | 69,26 | 69,26 | 69,26 | 69,26 | 1,99% | - |
| 11.10.2024 | 67,91 | 67,91 | 67,91 | 67,91 | -1,05% | - |
| 10.10.2024 | 68,63 | 68,63 | 68,63 | 68,63 | 1,08% | - |
| 09.10.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 2,54% | - |
| 08.10.2024 | 66,22 | 66,22 | 66,22 | 66,22 | -1,19% | - |
| 07.10.2024 | 67,02 | 67,02 | 67,02 | 67,02 | 0,71% | - |
| 04.10.2024 | 66,55 | 66,55 | 66,55 | 66,55 | -1,41% | - |
| 03.10.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 1,18% | - |
| 02.10.2024 | 66,74 | 66,74 | 66,71 | 66,71 | -0,71% | - |
| 01.10.2024 | 67,19 | 67,19 | 67,19 | 67,19 | 0,89% | - |
| 30.09.2024 | 66,64 | 66,64 | 66,60 | 66,60 | 0,12% | - |
| 27.09.2024 | 66,52 | 66,52 | 66,52 | 66,52 | 1,03% | - |
| 26.09.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -2,44% | - |
| 25.09.2024 | 67,49 | 67,49 | 67,49 | 67,49 | -2,32% | - |
| 24.09.2024 | 69,09 | 69,09 | 69,09 | 69,09 | 0,30% | - |
| 23.09.2024 | 68,88 | 68,88 | 68,88 | 68,88 | -2,27% | - |
| 20.09.2024 | 70,48 | 70,48 | 70,47 | 70,48 | 2,25% | 50,00 |
| 19.09.2024 | 68,93 | 68,93 | 68,93 | 68,93 | 1,86% | - |
| 18.09.2024 | 67,67 | 67,67 | 67,67 | 67,67 | -2,59% | - |
| 17.09.2024 | 69,47 | 69,47 | 69,47 | 69,47 | -1,52% | - |
| 16.09.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 1,03% | - |
| 13.09.2024 | 69,82 | 69,82 | 69,82 | 69,82 | -2,93% | - |
| 12.09.2024 | 71,93 | 71,93 | 71,93 | 71,93 | 1,44% | - |
| 11.09.2024 | 70,91 | 70,91 | 70,91 | 70,91 | -0,81% | - |
| 10.09.2024 | 71,41 | 71,49 | 71,41 | 71,49 | 2,70% | - |
| 09.09.2024 | 69,61 | 69,61 | 69,61 | 69,61 | 0,19% | - |
| 06.09.2024 | 69,09 | 69,48 | 69,09 | 69,48 | 0,46% | - |
| 05.09.2024 | 69,16 | 69,16 | 69,16 | 69,16 | 1,84% | - |
| 04.09.2024 | 67,91 | 67,91 | 67,91 | 67,91 | -2,02% | - |
| 03.09.2024 | 69,31 | 69,31 | 69,31 | 69,31 | -0,10% | - |
| 02.09.2024 | 69,38 | 69,38 | 69,38 | 69,38 | 0,29% | - |
| 30.08.2024 | 69,18 | 69,18 | 69,18 | 69,18 | 0,57% | - |
| 29.08.2024 | 68,40 | 68,79 | 68,40 | 68,79 | 0,03% | - |
| 28.08.2024 | 68,77 | 68,77 | 68,77 | 68,77 | -0,61% | - |
| 27.08.2024 | 69,19 | 69,19 | 69,19 | 69,19 | -1,98% | - |
| 26.08.2024 | 68,34 | 70,61 | 68,34 | 70,59 | 4,53% | 171,00 |
| 23.08.2024 | 67,53 | 67,53 | 67,53 | 67,53 | 0,30% | - |
| 22.08.2024 | 67,33 | 67,33 | 67,33 | 67,33 | 0,69% | - |
| 21.08.2024 | 66,87 | 66,87 | 66,87 | 66,87 | -0,39% | - |
| 20.08.2024 | 67,13 | 67,13 | 67,13 | 67,13 | 1,01% | - |
| 19.08.2024 | 66,46 | 66,46 | 66,46 | 66,46 | -1,54% | - |
| 16.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 1,56% | - |
| 15.08.2024 | 66,46 | 66,46 | 66,46 | 66,46 | 0,56% | - |
| 14.08.2024 | 66,12 | 66,12 | 66,09 | 66,09 | 0,87% | - |
| 13.08.2024 | 65,47 | 65,52 | 65,47 | 65,52 | -2,40% | - |
| 12.08.2024 | 67,13 | 67,13 | 67,13 | 67,13 | -0,16% | - |
| 09.08.2024 | 67,21 | 67,24 | 67,21 | 67,24 | 0,27% | - |
| 08.08.2024 | 67,06 | 67,06 | 67,06 | 67,06 | -0,50% | - |
| 07.08.2024 | 67,33 | 67,40 | 67,33 | 67,40 | 1,38% | 25,00 |
| 06.08.2024 | 66,48 | 66,48 | 66,48 | 66,48 | -3,79% | - |
| 05.08.2024 | 67,30 | 69,10 | 66,50 | 69,10 | -2,00% | 490,00 |
| 02.08.2024 | 70,51 | 70,51 | 70,51 | 70,51 | -1,59% | - |
| 01.08.2024 | 71,65 | 71,65 | 71,65 | 71,65 | -0,64% | - |
| 31.07.2024 | 72,11 | 72,11 | 72,11 | 72,11 | -0,32% | - |
| 30.07.2024 | 72,34 | 72,34 | 72,34 | 72,34 | 0,44% | - |
| 29.07.2024 | 72,02 | 72,02 | 72,02 | 72,02 | 0,80% | - |
| 26.07.2024 | 71,45 | 71,45 | 71,45 | 71,45 | 2,09% | - |
| 25.07.2024 | 69,99 | 69,99 | 69,99 | 69,99 | -4,78% | - |
| 24.07.2024 | 68,00 | 73,50 | 68,00 | 73,50 | 6,91% | 435,00 |
| 23.07.2024 | 68,75 | 68,75 | 68,75 | 68,75 | -1,79% | - |
| 22.07.2024 | 67,86 | 70,00 | 67,86 | 70,00 | 2,19% | 20,00 |
| 19.07.2024 | 68,69 | 68,69 | 68,50 | 68,50 | -0,77% | - |
| 18.07.2024 | 69,03 | 69,03 | 69,03 | 69,03 | -1,47% | - |
| 17.07.2024 | 70,06 | 70,06 | 70,06 | 70,06 | 1,05% | - |
| 16.07.2024 | 69,33 | 69,33 | 69,33 | 69,33 | 0,16% | - |
| 15.07.2024 | 69,22 | 69,22 | 69,22 | 69,22 | 0,80% | - |
| 12.07.2024 | 68,80 | 68,80 | 68,67 | 68,67 | 4,62% | - |
| 11.07.2024 | 65,79 | 65,79 | 65,64 | 65,64 | -0,39% | 25,00 |
| 10.07.2024 | 65,82 | 65,90 | 65,82 | 65,90 | -1,23% | 40,00 |
| 09.07.2024 | 66,66 | 66,72 | 66,66 | 66,72 | -1,08% | - |
| 08.07.2024 | 67,45 | 67,45 | 67,45 | 67,45 | -0,81% | 40,00 |
| 05.07.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,18% | 40,00 |
| 04.07.2024 | 67,88 | 67,88 | 67,88 | 67,88 | -1,01% | - |
| 03.07.2024 | 68,57 | 68,57 | 68,57 | 68,57 | 0,48% | - |
| 02.07.2024 | 68,24 | 68,24 | 68,24 | 68,24 | -0,44% | - |
| 01.07.2024 | 68,50 | 69,30 | 68,50 | 68,54 | -0,51% | 14,00 |
| 28.06.2024 | 68,96 | 68,96 | 68,89 | 68,89 | 1,97% | 50,00 |
| 27.06.2024 | 67,56 | 67,56 | 67,56 | 67,56 | -1,44% | - |
| 26.06.2024 | 68,55 | 68,55 | 68,55 | 68,55 | -0,54% | - |
| 25.06.2024 | 68,92 | 68,92 | 68,92 | 68,92 | 0,57% | - |
| 24.06.2024 | 70,00 | 70,00 | 68,53 | 68,53 | 1,24% | 10,00 |
| 21.06.2024 | 67,69 | 67,69 | 67,69 | 67,69 | 0,68% | - |
| 20.06.2024 | 67,23 | 67,23 | 67,23 | 67,23 | 0,03% | - |
| 19.06.2024 | 67,21 | 67,21 | 67,21 | 67,21 | -1,38% | - |