29,175€
2,84%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -5,12% | - |
| 08.04.2026 | 34,25 | 34,25 | 34,25 | 34,25 | -6,16% | - |
| 07.04.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 9,94% | 1.000,00 |
| 02.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,97% | - |
| 01.04.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -2,81% | - |
| 31.03.2026 | 35,21 | 35,21 | 35,21 | 35,21 | 1,21% | - |
| 30.03.2026 | 33,90 | 34,79 | 33,90 | 34,79 | -1,04% | - |
| 27.03.2026 | 35,15 | 35,15 | 35,15 | 35,15 | 0,56% | - |
| 26.03.2026 | 34,96 | 34,96 | 34,96 | 34,96 | -1,16% | - |
| 25.03.2026 | 35,37 | 35,37 | 35,37 | 35,37 | -2,51% | - |
| 24.03.2026 | 36,28 | 36,28 | 36,28 | 36,28 | 0,48% | - |
| 23.03.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,52% | - |
| 20.03.2026 | 36,29 | 36,29 | 36,29 | 36,29 | 0,36% | - |
| 19.03.2026 | 36,90 | 36,90 | 36,16 | 36,16 | -4,38% | 15,00 |
| 18.03.2026 | 37,82 | 37,82 | 37,82 | 37,82 | 1,80% | - |
| 17.03.2026 | 37,15 | 37,15 | 37,15 | 37,15 | -1,17% | - |
| 16.03.2026 | 37,59 | 37,59 | 37,59 | 37,59 | 1,50% | - |
| 13.03.2026 | 37,03 | 37,03 | 37,03 | 37,03 | -5,84% | - |
| 12.03.2026 | 38,19 | 39,78 | 38,19 | 39,33 | 0,37% | 25,00 |
| 11.03.2026 | 39,18 | 39,18 | 39,18 | 39,18 | -4,32% | - |
| 10.03.2026 | 40,95 | 40,95 | 40,95 | 40,95 | 1,17% | - |
| 09.03.2026 | 40,48 | 40,48 | 40,48 | 40,48 | -2,21% | - |
| 06.03.2026 | 41,39 | 41,39 | 41,39 | 41,39 | 3,08% | - |
| 05.03.2026 | 40,16 | 40,16 | 40,16 | 40,16 | 2,83% | - |
| 04.03.2026 | 39,05 | 39,05 | 39,05 | 39,05 | 2,48% | - |
| 03.03.2026 | 38,11 | 38,11 | 38,11 | 38,11 | 3,49% | - |
| 02.03.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -0,99% | - |
| 27.02.2026 | 37,19 | 37,19 | 37,19 | 37,19 | 0,60% | - |
| 26.02.2026 | 36,97 | 36,97 | 36,97 | 36,97 | -7,92% | - |
| 25.02.2026 | 38,65 | 40,15 | 38,65 | 40,15 | 0,50% | 15,00 |
| 24.02.2026 | 39,95 | 39,95 | 39,95 | 39,95 | -3,40% | - |
| 23.02.2026 | 41,18 | 41,36 | 41,18 | 41,36 | -0,62% | 115,00 |
| 20.02.2026 | 41,62 | 41,62 | 41,62 | 41,62 | 2,10% | - |
| 19.02.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 2,99% | - |
| 18.02.2026 | 37,90 | 39,58 | 37,90 | 39,58 | 3,45% | 4,00 |
| 17.02.2026 | 37,57 | 38,98 | 37,57 | 38,26 | 1,39% | 80,00 |
| 16.02.2026 | 37,73 | 37,73 | 37,73 | 37,73 | 1,57% | - |
| 13.02.2026 | 37,15 | 37,15 | 37,15 | 37,15 | -6,44% | - |
| 12.02.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -5,52% | - |
| 11.02.2026 | 42,02 | 42,02 | 42,02 | 42,02 | 0,08% | - |
| 10.02.2026 | 41,99 | 41,99 | 41,99 | 41,99 | 0,62% | - |
| 09.02.2026 | 41,73 | 41,73 | 41,73 | 41,73 | -1,87% | - |
| 06.02.2026 | 42,52 | 42,52 | 42,52 | 42,52 | -5,70% | - |
| 05.02.2026 | 45,09 | 45,09 | 45,09 | 45,09 | 3,10% | 1,00 |
| 04.02.2026 | 43,74 | 43,74 | 43,74 | 43,74 | -12,51% | - |
| 03.02.2026 | 51,09 | 51,09 | 49,99 | 49,99 | -1,34% | 100,00 |
| 02.02.2026 | 50,67 | 50,67 | 50,67 | 50,67 | -0,28% | - |
| 30.01.2026 | 50,81 | 50,81 | 50,81 | 50,81 | -6,15% | - |
| 29.01.2026 | 54,12 | 54,55 | 53,37 | 54,14 | -0,62% | - |
| 28.01.2026 | 54,48 | 54,48 | 54,48 | 54,48 | -0,24% | - |
| 27.01.2026 | 54,61 | 54,61 | 54,61 | 54,61 | 0,18% | - |
| 26.01.2026 | 54,51 | 54,51 | 54,51 | 54,51 | -2,14% | - |
| 23.01.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -3,11% | - |
| 22.01.2026 | 54,71 | 57,49 | 54,71 | 57,49 | 7,02% | 10,00 |
| 21.01.2026 | 53,72 | 53,72 | 53,72 | 53,72 | -0,89% | - |
| 20.01.2026 | 54,60 | 54,60 | 54,20 | 54,20 | -3,54% | 1,00 |
| 19.01.2026 | 55,19 | 56,19 | 55,19 | 56,19 | 4,19% | 1,00 |
| 16.01.2026 | 53,93 | 53,93 | 53,93 | 53,93 | -0,30% | - |
| 15.01.2026 | 54,09 | 54,09 | 54,09 | 54,09 | 3,62% | - |
| 14.01.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 4,25% | - |
| 13.01.2026 | 50,07 | 50,07 | 50,07 | 50,07 | 1,68% | - |
| 12.01.2026 | 49,25 | 49,25 | 49,25 | 49,25 | -5,17% | - |
| 09.01.2026 | 51,93 | 51,93 | 51,93 | 51,93 | -3,19% | - |
| 08.01.2026 | 51,92 | 53,64 | 51,92 | 53,64 | -5,45% | 30,00 |
| 07.01.2026 | 56,73 | 56,73 | 56,73 | 56,73 | 1,56% | - |
| 06.01.2026 | 55,86 | 55,86 | 55,86 | 55,86 | 0,59% | - |
| 05.01.2026 | 55,53 | 55,53 | 55,53 | 55,53 | -1,70% | - |
| 02.01.2026 | 56,49 | 56,49 | 56,49 | 56,49 | -0,23% | - |
| 30.12.2025 | 56,62 | 56,62 | 56,62 | 56,62 | 1,18% | - |
| 29.12.2025 | 55,96 | 55,96 | 55,96 | 55,96 | 0,34% | - |
| 23.12.2025 | 55,77 | 55,77 | 55,77 | 55,77 | 1,47% | - |