27,815€
3,40%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 26,93 | 28,10 | 26,17 | 28,10 | 4,46% | - |
| 27.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -2,32% | - |
| 26.08.2026 | 27,42 | 27,54 | 27,42 | 27,54 | 0,13% | 105,00 |
| 25.08.2026 | 27,51 | 27,51 | 27,51 | 27,51 | -4,76% | - |
| 24.08.2026 | 27,97 | 28,88 | 27,97 | 28,88 | 3,16% | 1.041,00 |
| 21.08.2026 | 26,86 | 28,70 | 26,86 | 28,00 | -0,48% | 3.550,00 |
| 20.08.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 6,63% | - |
| 19.08.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 0,00% | - |
| 18.08.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -0,13% | - |
| 17.08.2026 | 27,18 | 27,78 | 26,42 | 26,42 | -5,02% | 100,00 |
| 14.08.2026 | 27,81 | 27,81 | 27,81 | 27,81 | 8,08% | - |
| 13.08.2026 | 25,73 | 25,73 | 25,73 | 25,73 | -2,91% | - |
| 12.08.2026 | 26,24 | 26,50 | 26,24 | 26,50 | -0,04% | 2.000,00 |
| 11.08.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 4,29% | - |
| 10.08.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 2,19% | - |
| 07.08.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -2,37% | - |
| 06.08.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 1,11% | - |
| 05.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,77% | - |
| 04.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,44% | - |
| 03.08.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -2,45% | - |
| 31.07.2026 | 24,93 | 24,93 | 24,93 | 24,93 | -1,95% | - |
| 30.07.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 10,04% | - |
| 29.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -7,25% | 1.000,00 |
| 28.07.2026 | 24,91 | 24,91 | 24,91 | 24,91 | 5,13% | - |
| 27.07.2026 | 23,69 | 23,69 | 23,69 | 23,69 | -4,55% | - |
| 24.07.2026 | 23,11 | 24,82 | 23,11 | 24,82 | 5,59% | 25,00 |
| 23.07.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -3,03% | - |
| 22.07.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -1,62% | - |
| 21.07.2026 | 25,35 | 25,35 | 24,64 | 24,64 | -2,36% | 5,00 |
| 20.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -1,43% | - |
| 17.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,14% | - |
| 16.07.2026 | 24,11 | 25,64 | 24,11 | 25,64 | 9,20% | 200,00 |
| 15.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,97% | - |
| 14.07.2026 | 24,06 | 24,06 | 23,25 | 23,25 | -3,23% | 570,00 |
| 13.07.2026 | 24,03 | 24,03 | 24,03 | 24,03 | -2,97% | - |
| 10.07.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -0,90% | - |
| 09.07.2026 | 24,99 | 24,99 | 24,99 | 24,99 | -1,50% | - |
| 08.07.2026 | 25,37 | 25,37 | 25,37 | 25,37 | 3,21% | - |
| 07.07.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -3,46% | - |
| 06.07.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -0,53% | - |
| 03.07.2026 | 25,59 | 25,59 | 25,59 | 25,59 | -3,52% | - |
| 02.07.2026 | 25,04 | 26,53 | 25,04 | 26,53 | -0,49% | 37,00 |
| 01.07.2026 | 24,00 | 26,66 | 24,00 | 26,66 | 6,56% | 420,00 |
| 30.06.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -4,29% | - |
| 29.06.2026 | 25,93 | 26,14 | 25,93 | 26,14 | 7,13% | 125,00 |
| 26.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -4,18% | - |
| 25.06.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -1,51% | - |
| 24.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 4,28% | - |
| 23.06.2026 | 24,79 | 24,79 | 24,79 | 24,79 | -3,16% | - |
| 22.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,68% | - |
| 19.06.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -1,98% | - |
| 18.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -6,76% | - |
| 17.06.2026 | 26,99 | 28,20 | 26,99 | 28,20 | 4,75% | 100,00 |
| 16.06.2026 | 26,92 | 26,92 | 26,92 | 26,92 | -3,96% | - |
| 15.06.2026 | 29,10 | 29,10 | 28,03 | 28,03 | 1,95% | 206,00 |
| 12.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,80% | - |
| 11.06.2026 | 28,45 | 30,26 | 28,00 | 28,00 | -7,45% | 776,00 |
| 10.06.2026 | 28,59 | 30,26 | 28,59 | 30,26 | 7,25% | 200,00 |
| 09.06.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -1,10% | - |
| 08.06.2026 | 28,53 | 28,53 | 28,53 | 28,53 | 0,48% | - |
| 05.06.2026 | 28,39 | 28,39 | 28,39 | 28,39 | -3,97% | - |
| 04.06.2026 | 28,01 | 29,57 | 28,01 | 29,57 | 3,70% | 180,00 |
| 03.06.2026 | 28,24 | 28,51 | 27,61 | 28,51 | 0,62% | 178,00 |
| 02.06.2026 | 28,34 | 28,34 | 28,34 | 28,34 | 5,26% | - |
| 01.06.2026 | 26,92 | 26,92 | 26,92 | 26,92 | -0,41% | - |
| 29.05.2026 | 27,03 | 27,03 | 27,03 | 27,03 | -1,13% | - |
| 28.05.2026 | 27,34 | 27,34 | 27,34 | 27,34 | -4,76% | - |
| 27.05.2026 | 27,29 | 28,71 | 27,29 | 28,71 | -4,32% | 20,00 |
| 26.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,82% | 19,00 |
| 25.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 1,80% | - |
| 22.05.2026 | 28,53 | 28,53 | 28,39 | 28,39 | -5,57% | 2,00 |
| 21.05.2026 | 28,48 | 30,06 | 28,48 | 30,06 | 5,96% | 70,00 |
| 20.05.2026 | 28,37 | 28,37 | 28,37 | 28,37 | -2,17% | - |
| 19.05.2026 | 27,71 | 29,00 | 27,71 | 29,00 | 6,77% | 80,00 |
| 18.05.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 1,84% | - |
| 15.05.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 0,19% | - |
| 14.05.2026 | 26,62 | 26,62 | 26,62 | 26,62 | -2,90% | - |
| 13.05.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 0,77% | - |
| 12.05.2026 | 27,21 | 27,21 | 27,21 | 27,21 | -2,72% | - |
| 11.05.2026 | 27,08 | 27,97 | 27,08 | 27,97 | -3,85% | 40,00 |
| 08.05.2026 | 29,09 | 29,09 | 29,09 | 29,09 | 3,19% | - |
| 07.05.2026 | 28,38 | 28,38 | 28,19 | 28,19 | -3,21% | 1,00 |
| 06.05.2026 | 29,06 | 29,12 | 29,06 | 29,12 | -1,59% | - |
| 05.05.2026 | 29,59 | 29,59 | 29,59 | 29,59 | -3,05% | - |
| 04.05.2026 | 28,87 | 30,52 | 28,87 | 30,52 | 8,04% | 325,00 |
| 30.04.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -4,07% | - |
| 29.04.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -3,44% | 100,00 |
| 28.04.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -4,33% | - |
| 27.04.2026 | 30,38 | 31,88 | 30,38 | 31,88 | 1,24% | 30,00 |
| 24.04.2026 | 31,22 | 31,50 | 31,22 | 31,49 | -2,33% | 9.491,00 |
| 23.04.2026 | 32,18 | 32,24 | 32,18 | 32,24 | -0,95% | 17,00 |
| 22.04.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -2,28% | - |
| 21.04.2026 | 33,31 | 33,31 | 33,31 | 33,31 | 1,62% | - |
| 20.04.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -1,62% | 4,00 |
| 17.04.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 2,21% | - |
| 16.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,79% | - |
| 15.04.2026 | 31,11 | 31,11 | 31,11 | 31,11 | 1,24% | - |
| 14.04.2026 | 30,73 | 30,73 | 30,73 | 30,73 | 1,45% | - |
| 13.04.2026 | 30,29 | 30,29 | 30,29 | 30,29 | -2,73% | - |
| 10.04.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -4,17% | - |