856,100€
0,18%
Echtzeit-Aktienkurs Costco Wholesale Corp
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 861,30 | 862,40 | 847,10 | 860,10 | 0,41% | 40,00 |
| 24.04.2025 | 856,90 | 865,95 | 844,35 | 856,55 | -0,60% | 16,00 |
| 23.04.2025 | 872,95 | 881,30 | 853,50 | 861,75 | 0,54% | 56,00 |
| 22.04.2025 | 832,70 | 862,90 | 832,70 | 857,15 | -2,01% | 1,00 |
| 17.04.2025 | 859,05 | 880,20 | 854,75 | 874,70 | 2,88% | 10,00 |
| 16.04.2025 | 860,05 | 864,30 | 841,00 | 850,20 | -1,80% | - |
| 15.04.2025 | 862,80 | 879,30 | 862,40 | 865,80 | 0,35% | - |
| 14.04.2025 | 850,50 | 868,75 | 845,45 | 862,80 | 1,62% | 8,00 |
| 11.04.2025 | 862,00 | 872,55 | 829,90 | 849,05 | -1,31% | - |
| 10.04.2025 | 882,00 | 891,30 | 844,35 | 860,30 | -2,34% | 10,00 |
| 09.04.2025 | 815,05 | 883,80 | 804,00 | 880,90 | 6,08% | 63,00 |
| 08.04.2025 | 839,60 | 864,60 | 821,25 | 830,45 | -0,23% | 66,00 |
| 07.04.2025 | 802,50 | 854,85 | 776,50 | 832,35 | -0,64% | 225,00 |
| 04.04.2025 | 870,70 | 875,85 | 835,75 | 837,70 | -4,45% | 74,00 |
| 03.04.2025 | 859,55 | 889,25 | 835,20 | 876,70 | -1,43% | 39,00 |
| 02.04.2025 | 883,15 | 894,65 | 874,90 | 889,45 | 0,57% | - |
| 01.04.2025 | 871,60 | 886,70 | 869,75 | 884,45 | 1,13% | 22,00 |
| 31.03.2025 | 852,50 | 876,70 | 846,60 | 874,60 | 2,17% | 14,00 |
| 28.03.2025 | 869,55 | 872,15 | 855,30 | 856,05 | -1,61% | 18,00 |
| 27.03.2025 | 863,75 | 873,40 | 858,65 | 870,05 | 0,70% | 54,00 |
| 26.03.2025 | 863,35 | 872,00 | 857,55 | 864,00 | 0,03% | 34,00 |
| 25.03.2025 | 855,25 | 863,70 | 852,75 | 863,70 | 0,86% | - |
| 24.03.2025 | 844,45 | 860,05 | 843,15 | 856,35 | 1,90% | 8,00 |
| 21.03.2025 | 827,50 | 840,75 | 816,30 | 840,35 | 1,86% | 20,00 |
| 20.03.2025 | 832,40 | 838,45 | 824,20 | 825,00 | -0,58% | 12,00 |
| 19.03.2025 | 824,10 | 835,20 | 823,70 | 829,85 | 0,95% | - |
| 18.03.2025 | 837,80 | 842,05 | 819,70 | 822,00 | -2,00% | 30,00 |
| 17.03.2025 | 825,95 | 845,35 | 823,90 | 838,75 | 1,26% | 28,00 |
| 14.03.2025 | 827,65 | 833,40 | 808,95 | 828,30 | 0,87% | 180,00 |
| 13.03.2025 | 850,60 | 856,25 | 818,10 | 821,15 | -3,47% | 93,00 |
| 12.03.2025 | 854,35 | 867,20 | 845,90 | 850,70 | -0,25% | 41,00 |
| 11.03.2025 | 862,05 | 862,05 | 843,85 | 852,85 | -0,76% | 88,00 |
| 10.03.2025 | 886,55 | 887,95 | 854,30 | 859,35 | -3,34% | 132,00 |
| 07.03.2025 | 933,55 | 933,55 | 869,15 | 889,00 | -6,61% | 151,00 |
| 06.03.2025 | 969,80 | 970,25 | 946,55 | 951,90 | -1,91% | 47,00 |
| 05.03.2025 | 980,15 | 980,35 | 954,40 | 970,40 | -0,69% | 22,00 |
| 04.03.2025 | 1.000,10 | 1.000,15 | 974,75 | 977,10 | -2,11% | 113,00 |
| 03.03.2025 | 1.008,20 | 1.016,60 | 994,55 | 998,20 | -1,20% | 13,00 |
| 28.02.2025 | 983,20 | 1.011,30 | 975,70 | 1.010,30 | 2,91% | 65,00 |
| 27.02.2025 | 988,70 | 999,65 | 980,00 | 981,70 | -0,26% | 7,00 |
| 26.02.2025 | 1.008,20 | 1.010,60 | 982,85 | 984,30 | -1,94% | 10,00 |
| 25.02.2025 | 989,30 | 1.005,50 | 982,70 | 1.003,80 | 1,40% | 7,00 |
| 24.02.2025 | 992,35 | 994,95 | 979,35 | 989,95 | 0,02% | 14,00 |
| 21.02.2025 | 986,50 | 992,80 | 977,70 | 989,80 | 0,47% | 3,00 |
| 20.02.2025 | 1.016,50 | 1.020,00 | 984,50 | 985,20 | -3,33% | 49,00 |
| 19.02.2025 | 1.011,00 | 1.019,60 | 1.009,60 | 1.019,10 | 0,85% | 251,00 |
| 18.02.2025 | 1.013,50 | 1.027,90 | 1.001,10 | 1.010,50 | -0,30% | 11,00 |
| 17.02.2025 | 1.021,40 | 1.038,60 | 1.010,10 | 1.013,50 | -0,78% | 18,00 |
| 14.02.2025 | 1.030,20 | 1.031,20 | 1.016,20 | 1.021,50 | -0,74% | 20,00 |
| 13.02.2025 | 1.022,80 | 1.031,90 | 1.021,10 | 1.029,10 | 0,42% | 38,00 |
| 12.02.2025 | 1.021,50 | 1.027,00 | 1.013,90 | 1.024,80 | 0,33% | 15,00 |
| 11.02.2025 | 1.027,90 | 1.030,80 | 1.014,50 | 1.021,40 | -0,86% | 82,00 |
| 10.02.2025 | 1.009,10 | 1.031,00 | 1.008,50 | 1.030,30 | 1,96% | 4,00 |
| 07.02.2025 | 1.012,00 | 1.017,30 | 1.001,40 | 1.010,50 | -0,09% | 43,00 |
| 06.02.2025 | 1.004,00 | 1.024,70 | 998,10 | 1.011,40 | 0,92% | 128,00 |
| 05.02.2025 | 982,05 | 1.002,40 | 978,90 | 1.002,20 | 1,89% | 97,00 |
| 04.02.2025 | 975,30 | 986,55 | 944,55 | 983,65 | 0,68% | 64,00 |
| 03.02.2025 | 939,30 | 981,15 | 925,00 | 977,05 | 3,46% | 25,00 |
| 31.01.2025 | 941,85 | 952,65 | 938,50 | 944,35 | 0,41% | 18,00 |
| 30.01.2025 | 927,70 | 945,80 | 926,50 | 940,50 | 1,57% | 66,00 |
| 29.01.2025 | 918,25 | 929,35 | 917,55 | 925,95 | 0,75% | 10,00 |
| 28.01.2025 | 921,80 | 926,00 | 914,85 | 919,10 | -0,12% | 16,00 |
| 27.01.2025 | 891,50 | 921,80 | 882,60 | 920,25 | 2,78% | 52,00 |
| 24.01.2025 | 900,50 | 900,65 | 889,90 | 895,40 | -0,99% | 38,00 |
| 23.01.2025 | 906,95 | 910,05 | 898,80 | 904,35 | -0,31% | 80,00 |
| 22.01.2025 | 910,65 | 914,20 | 901,70 | 907,15 | -0,25% | 11,00 |
| 21.01.2025 | 920,60 | 921,10 | 905,60 | 909,45 | -0,88% | 46,00 |
| 20.01.2025 | 916,95 | 929,80 | 894,85 | 917,50 | -0,04% | 10,00 |
| 17.01.2025 | 895,05 | 918,45 | 893,25 | 917,85 | 2,78% | 10,00 |
| 16.01.2025 | 898,75 | 903,40 | 892,45 | 893,00 | -0,42% | 3,00 |
| 15.01.2025 | 892,90 | 902,45 | 889,35 | 896,75 | 0,70% | 20,00 |
| 14.01.2025 | 906,05 | 909,25 | 883,90 | 890,50 | -1,60% | 12,00 |
| 13.01.2025 | 917,70 | 919,00 | 903,35 | 905,00 | -1,06% | 4,00 |
| 10.01.2025 | 918,45 | 924,60 | 869,80 | 914,65 | -0,34% | 40,00 |
| 09.01.2025 | 918,05 | 920,00 | 915,45 | 917,80 | 2,09% | 5,00 |
| 08.01.2025 | 891,55 | 903,50 | 888,55 | 899,05 | 0,93% | 44,00 |
| 07.01.2025 | 886,80 | 895,90 | 882,65 | 890,80 | 0,28% | - |
| 06.01.2025 | 889,45 | 892,65 | 880,00 | 888,35 | -0,12% | 67,00 |
| 03.01.2025 | 886,95 | 897,70 | 883,70 | 889,40 | 0,29% | 55,00 |
| 02.01.2025 | 885,65 | 897,60 | 878,00 | 886,85 | -0,62% | 36,00 |
| 30.12.2024 | 898,60 | 903,30 | 892,00 | 892,40 | -1,00% | - |
| 27.12.2024 | 920,90 | 920,90 | 893,95 | 901,45 | -1,23% | 51,00 |
| 23.12.2024 | 917,10 | 921,25 | 901,90 | 912,65 | -0,21% | 81,00 |
| 20.12.2024 | 920,15 | 923,30 | 907,15 | 914,55 | -0,70% | 29,00 |
| 19.12.2024 | 934,75 | 939,55 | 919,75 | 921,00 | -0,99% | 57,00 |
| 18.12.2024 | 936,75 | 942,65 | 927,65 | 930,25 | -0,63% | 33,00 |
| 17.12.2024 | 944,25 | 951,65 | 933,90 | 936,15 | -0,91% | 11,00 |
| 16.12.2024 | 943,05 | 958,95 | 940,80 | 944,75 | 0,25% | 99,00 |
| 13.12.2024 | 944,60 | 958,95 | 921,10 | 942,35 | -0,23% | 72,00 |
| 12.12.2024 | 945,40 | 958,65 | 943,35 | 944,50 | -0,33% | 58,00 |
| 11.12.2024 | 943,70 | 960,85 | 929,10 | 947,65 | 0,40% | 51,00 |
| 10.12.2024 | 936,70 | 946,45 | 936,00 | 943,90 | 0,78% | 24,00 |
| 09.12.2024 | 943,20 | 944,40 | 925,95 | 936,55 | -0,30% | 21,00 |
| 06.12.2024 | 930,30 | 945,90 | 923,95 | 939,35 | 1,22% | 16,00 |
| 05.12.2024 | 940,00 | 944,15 | 924,90 | 928,05 | -1,53% | 35,00 |
| 04.12.2024 | 935,70 | 942,75 | 932,30 | 942,50 | 0,84% | 82,00 |
| 03.12.2024 | 927,45 | 935,20 | 923,45 | 934,65 | 0,64% | 67,00 |
| 02.12.2024 | 921,10 | 930,30 | 919,95 | 928,70 | 1,16% | 281,00 |
| 29.11.2024 | 918,15 | 921,75 | 910,80 | 918,05 | 0,06% | 34,00 |
| 28.11.2024 | 912,60 | 920,00 | 907,50 | 917,50 | 0,81% | 746,00 |