916,800€
-1,06%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 797,10 | 802,35 | 723,10 | 793,35 | -1,67% | 8,00 |
| 26.09.2024 | 818,35 | 821,70 | 803,95 | 806,85 | -1,18% | - |
| 25.09.2024 | 805,85 | 817,65 | 802,30 | 816,50 | 1,23% | 2,00 |
| 24.09.2024 | 825,35 | 830,45 | 803,35 | 806,60 | -2,25% | 38,00 |
| 23.09.2024 | 813,70 | 826,65 | 809,65 | 825,15 | 1,54% | 54,00 |
| 20.09.2024 | 807,85 | 813,30 | 801,95 | 812,60 | 0,69% | 30,00 |
| 19.09.2024 | 804,00 | 812,65 | 803,60 | 807,05 | 0,37% | 66,00 |
| 18.09.2024 | 807,95 | 811,60 | 798,45 | 804,05 | -0,40% | 14,00 |
| 17.09.2024 | 815,55 | 819,70 | 805,35 | 807,25 | -1,02% | 970,00 |
| 16.09.2024 | 825,50 | 828,90 | 814,05 | 815,60 | -1,37% | 5,00 |
| 13.09.2024 | 825,35 | 833,45 | 819,90 | 826,95 | 0,01% | - |
| 12.09.2024 | 819,10 | 827,60 | 813,05 | 826,85 | 1,20% | - |
| 11.09.2024 | 805,95 | 818,50 | 797,40 | 817,05 | 0,76% | 11,00 |
| 10.09.2024 | 810,75 | 816,75 | 805,30 | 810,90 | -0,17% | 20,00 |
| 09.09.2024 | 793,50 | 813,05 | 786,90 | 812,25 | 2,71% | 26,00 |
| 06.09.2024 | 787,90 | 803,70 | 785,65 | 790,85 | -0,89% | 15,00 |
| 05.09.2024 | 802,95 | 804,95 | 784,75 | 797,95 | -0,67% | 132,00 |
| 04.09.2024 | 792,90 | 804,85 | 788,50 | 803,30 | 0,91% | 8,00 |
| 03.09.2024 | 811,75 | 812,10 | 792,20 | 796,05 | -1,74% | 52,00 |
| 02.09.2024 | 810,25 | 826,70 | 802,80 | 810,15 | 0,37% | 44,00 |
| 30.08.2024 | 802,15 | 810,70 | 799,80 | 807,15 | 0,89% | 30,00 |
| 29.08.2024 | 802,55 | 812,85 | 799,40 | 800,00 | 0,11% | 11,00 |
| 28.08.2024 | 817,35 | 821,60 | 793,65 | 799,15 | -1,65% | 46,00 |
| 27.08.2024 | 799,00 | 822,80 | 795,35 | 812,55 | 1,59% | 92,00 |
| 26.08.2024 | 786,10 | 799,95 | 779,55 | 799,80 | 1,83% | 50,00 |
| 23.08.2024 | 790,15 | 794,85 | 780,65 | 785,40 | -0,61% | 13,00 |
| 22.08.2024 | 793,85 | 799,45 | 786,70 | 790,25 | -0,02% | 77,00 |
| 21.08.2024 | 788,85 | 801,45 | 786,95 | 790,40 | 0,34% | 73,00 |
| 20.08.2024 | 787,60 | 791,80 | 783,45 | 787,70 | 0,08% | 15,00 |
| 19.08.2024 | 789,90 | 790,65 | 783,90 | 787,10 | -0,31% | 132,00 |
| 16.08.2024 | 798,55 | 801,15 | 788,40 | 789,55 | -1,22% | 24,00 |
| 15.08.2024 | 785,35 | 802,80 | 783,20 | 799,30 | 2,06% | 24,00 |
| 14.08.2024 | 787,45 | 790,05 | 777,60 | 783,20 | -0,41% | 27,00 |
| 13.08.2024 | 790,90 | 796,45 | 781,60 | 786,40 | -0,45% | 60,00 |
| 12.08.2024 | 782,10 | 796,40 | 780,75 | 789,95 | 0,89% | 1,00 |
| 09.08.2024 | 769,10 | 785,25 | 766,90 | 782,95 | 1,79% | 26,00 |
| 08.08.2024 | 743,35 | 773,25 | 742,30 | 769,20 | 3,68% | 12,00 |
| 07.08.2024 | 758,30 | 762,70 | 741,00 | 741,90 | -0,71% | 24,00 |
| 06.08.2024 | 739,45 | 762,30 | 735,35 | 747,20 | 2,12% | 101,00 |
| 05.08.2024 | 744,80 | 747,15 | 695,00 | 731,70 | -2,85% | 26,00 |