987,100€
-0,09%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 925,40 | 927,25 | 907,25 | 910,10 | -1,79% | 2,00 |
| 26.11.2024 | 918,00 | 928,25 | 910,90 | 926,65 | 1,18% | 12,00 |
| 25.11.2024 | 925,65 | 929,00 | 906,60 | 915,80 | -1,05% | 128,00 |
| 22.11.2024 | 913,20 | 937,90 | 911,40 | 925,55 | 1,46% | 4,00 |
| 21.11.2024 | 879,95 | 914,40 | 878,70 | 912,20 | 3,59% | 19,00 |
| 20.11.2024 | 878,65 | 883,90 | 868,65 | 880,55 | 0,31% | 111,00 |
| 19.11.2024 | 868,55 | 886,10 | 864,95 | 877,80 | 1,11% | 39,00 |
| 18.11.2024 | 861,10 | 875,75 | 858,50 | 868,15 | 0,71% | - |
| 15.11.2024 | 872,75 | 874,05 | 860,00 | 862,05 | -1,83% | - |
| 14.11.2024 | 885,55 | 892,25 | 873,55 | 878,15 | -0,68% | 45,00 |
| 13.11.2024 | 878,30 | 887,35 | 870,25 | 884,20 | 0,73% | 45,00 |
| 12.11.2024 | 875,55 | 887,75 | 872,95 | 877,75 | 0,25% | 21,00 |
| 11.11.2024 | 879,65 | 893,45 | 874,30 | 875,60 | -0,58% | 33,00 |
| 08.11.2024 | 849,20 | 898,80 | 843,10 | 880,70 | 4,09% | 52,00 |
| 07.11.2024 | 836,25 | 851,40 | 828,75 | 846,10 | 1,00% | 11,00 |
| 06.11.2024 | 844,15 | 851,90 | 825,60 | 837,75 | 2,83% | 3,00 |
| 05.11.2024 | 816,35 | 821,20 | 811,10 | 814,70 | -0,02% | - |
| 04.11.2024 | 807,15 | 815,45 | 802,20 | 814,85 | 0,58% | 45,00 |
| 01.11.2024 | 801,95 | 811,25 | 797,90 | 810,15 | 0,97% | 32,00 |
| 31.10.2024 | 808,00 | 811,60 | 800,50 | 802,40 | -0,90% | 20,00 |
| 30.10.2024 | 818,85 | 821,35 | 807,85 | 809,70 | -1,27% | - |
| 29.10.2024 | 823,95 | 827,35 | 811,05 | 820,10 | -0,49% | 158,00 |
| 28.10.2024 | 826,05 | 830,10 | 822,85 | 824,10 | -0,16% | - |
| 25.10.2024 | 827,20 | 832,15 | 824,65 | 825,45 | 0,04% | 9,00 |
| 24.10.2024 | 831,80 | 836,20 | 822,50 | 825,10 | -1,02% | 69,00 |
| 23.10.2024 | 824,65 | 840,65 | 824,40 | 833,60 | 0,72% | 34,00 |
| 22.10.2024 | 817,75 | 828,75 | 816,65 | 827,60 | 0,93% | 17,00 |
| 21.10.2024 | 820,15 | 822,05 | 816,20 | 820,00 | 0,34% | 62,00 |
| 18.10.2024 | 816,30 | 822,70 | 814,00 | 817,20 | -0,05% | 4,00 |
| 17.10.2024 | 816,70 | 828,00 | 814,55 | 817,60 | 0,05% | 20,00 |
| 16.10.2024 | 820,90 | 822,90 | 808,25 | 817,20 | -0,60% | - |
| 15.10.2024 | 818,95 | 825,30 | 815,55 | 822,10 | 0,73% | 23,00 |
| 14.10.2024 | 815,15 | 821,00 | 812,25 | 816,15 | 0,38% | 8,00 |
| 11.10.2024 | 817,45 | 819,70 | 809,55 | 813,05 | -0,51% | 40,00 |
| 10.10.2024 | 830,95 | 835,70 | 816,25 | 817,20 | -1,66% | 18,00 |
| 09.10.2024 | 810,15 | 831,90 | 808,70 | 831,00 | 2,47% | 16,00 |
| 08.10.2024 | 795,15 | 811,95 | 793,40 | 811,00 | 1,86% | 10,00 |
| 07.10.2024 | 804,55 | 808,25 | 795,15 | 796,20 | -1,03% | 9,00 |
| 04.10.2024 | 796,55 | 806,85 | 794,95 | 804,50 | 1,34% | 60,00 |
| 03.10.2024 | 795,25 | 799,65 | 791,20 | 793,85 | -0,15% | 2,00 |
| 02.10.2024 | 788,45 | 798,00 | 785,40 | 795,05 | 0,28% | 17,00 |
| 01.10.2024 | 794,35 | 803,35 | 788,30 | 792,85 | -0,41% | - |
| 30.09.2024 | 792,40 | 813,65 | 790,15 | 796,10 | 0,35% | - |