910,900€
0,53%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 910,65 | 911,25 | 909,90 | 910,90 | 0,16% | - |
| 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% | - |
| 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 |