953,746$
0,84%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 944,19 | 956,77 | 939,93 | 953,70 | 0,84% | - |
| 31.03.2025 | 922,36 | 995,00 | 922,04 | 945,78 | 1,73% | 3.101.963,00 |
| 28.03.2025 | 937,50 | 938,75 | 926,00 | 929,66 | -0,97% | 2.100.487,00 |
| 27.03.2025 | 929,56 | 942,90 | 928,00 | 938,75 | 0,97% | 1.546.989,00 |
| 26.03.2025 | 934,33 | 939,42 | 923,45 | 929,75 | -0,05% | 1.646.854,00 |
| 25.03.2025 | 926,63 | 932,29 | 922,49 | 930,26 | 0,46% | 1.622.981,00 |
| 24.03.2025 | 920,00 | 928,65 | 920,00 | 926,04 | 1,85% | 2.208.062,00 |
| 21.03.2025 | 888,75 | 909,77 | 883,96 | 909,26 | 1,55% | 3.447.576,00 |
| 20.03.2025 | 901,50 | 907,48 | 894,10 | 895,40 | -0,96% | 1.891.797,00 |
| 19.03.2025 | 902,86 | 910,16 | 896,00 | 904,05 | 0,67% | 1.908.521,00 |
| 18.03.2025 | 913,00 | 917,56 | 896,84 | 898,05 | -2,02% | 2.182.005,00 |
| 17.03.2025 | 901,63 | 923,39 | 898,00 | 916,61 | 1,40% | 2.256.059,00 |
| 14.03.2025 | 891,81 | 906,95 | 881,56 | 903,92 | 1,49% | 3.186.406,00 |
| 13.03.2025 | 922,00 | 923,50 | 887,47 | 890,62 | -3,93% | 3.447.210,00 |
| 12.03.2025 | 938,00 | 944,38 | 923,25 | 927,08 | -0,37% | 2.331.610,00 |
| 11.03.2025 | 931,00 | 938,00 | 921,20 | 930,49 | -0,42% | 3.204.869,00 |
| 10.03.2025 | 955,47 | 959,66 | 924,03 | 934,41 | -3,10% | 4.459.854,00 |
| 07.03.2025 | 995,15 | 1.002,42 | 942,78 | 964,31 | -6,07% | 5.510.718,00 |
| 06.03.2025 | 1.032,95 | 1.045,89 | 1.019,05 | 1.026,62 | -2,02% | 2.594.563,00 |
| 05.03.2025 | 1.033,08 | 1.050,98 | 1.028,50 | 1.047,75 | 1,05% | 1.898.604,00 |
| 04.03.2025 | 1.045,73 | 1.047,93 | 1.028,73 | 1.036,87 | -0,95% | 2.536.792,00 |
| 03.03.2025 | 1.051,74 | 1.066,00 | 1.041,14 | 1.046,85 | -0,17% | 2.422.451,00 |
| 28.02.2025 | 1.030,61 | 1.049,38 | 1.023,99 | 1.048,61 | 2,63% | 3.307.117,00 |
| 27.02.2025 | 1.034,00 | 1.042,53 | 1.018,83 | 1.021,71 | -0,99% | 1.629.074,00 |
| 26.02.2025 | 1.050,14 | 1.058,89 | 1.030,18 | 1.031,97 | -2,24% | 1.555.684,00 |
| 25.02.2025 | 1.040,73 | 1.057,02 | 1.037,46 | 1.055,66 | 1,94% | 2.083.802,00 |
| 24.02.2025 | 1.028,54 | 1.038,19 | 1.025,22 | 1.035,60 | 0,06% | 1.759.749,00 |
| 21.02.2025 | 1.034,60 | 1.036,21 | 1.024,68 | 1.035,03 | 0,02% | 1.816.308,00 |
| 20.02.2025 | 1.053,64 | 1.053,64 | 1.033,85 | 1.034,83 | -2,61% | 2.000.545,00 |
| 19.02.2025 | 1.056,06 | 1.063,18 | 1.053,00 | 1.062,54 | 0,62% | 1.349.634,00 |
| 18.02.2025 | 1.069,21 | 1.071,00 | 1.045,24 | 1.056,03 | -0,54% | 2.090.589,00 |
| 17.02.2025 | 1.077,78 | 1.077,87 | 1.061,07 | 1.061,72 | -0,94% | - |
| 14.02.2025 | 1.076,48 | 1.077,49 | 1.068,01 | 1.071,85 | -0,47% | 1.410.728,00 |
| 13.02.2025 | 1.067,01 | 1.078,23 | 1.064,65 | 1.076,86 | 1,10% | 1.623.281,00 |
| 12.02.2025 | 1.054,15 | 1.067,00 | 1.051,00 | 1.065,12 | 0,64% | 1.662.315,00 |
| 11.02.2025 | 1.059,91 | 1.066,00 | 1.049,04 | 1.058,34 | -0,34% | 1.748.505,00 |
| 10.02.2025 | 1.052,00 | 1.063,00 | 1.046,00 | 1.061,92 | 1,73% | 2.036.894,00 |
| 07.02.2025 | 1.047,00 | 1.056,71 | 1.035,51 | 1.043,81 | -0,68% | 1.632.854,00 |
| 06.02.2025 | 1.050,00 | 1.063,00 | 1.044,20 | 1.050,99 | 0,78% | 2.218.045,00 |
| 05.02.2025 | 1.020,00 | 1.043,09 | 1.020,00 | 1.042,88 | 2,06% | 2.050.058,00 |
| 04.02.2025 | 1.005,40 | 1.024,35 | 999,65 | 1.021,86 | 1,59% | 2.001.641,00 |
| 03.02.2025 | 972,39 | 1.009,61 | 968,94 | 1.005,83 | 2,65% | 2.751.018,00 |
| 31.01.2025 | 976,24 | 991,00 | 975,78 | 979,88 | 0,09% | 1.875.713,00 |
| 30.01.2025 | 970,30 | 986,75 | 970,10 | 979,01 | 1,55% | 1.788.180,00 |
| 29.01.2025 | 957,80 | 968,26 | 955,00 | 964,02 | 0,56% | 1.713.749,00 |
| 28.01.2025 | 961,83 | 965,71 | 954,07 | 958,67 | -0,68% | 2.166.375,00 |
| 27.01.2025 | 930,00 | 966,99 | 927,18 | 965,25 | 2,72% | 3.044.682,00 |
| 24.01.2025 | 942,16 | 946,04 | 933,55 | 939,68 | -0,26% | 1.562.422,00 |
| 23.01.2025 | 941,69 | 943,39 | 936,48 | 942,16 | -0,27% | 1.352.440,00 |
| 22.01.2025 | 951,22 | 951,94 | 939,24 | 944,70 | -0,32% | 2.154.991,00 |
| 21.01.2025 | 945,25 | 956,55 | 943,50 | 947,73 | 0,48% | 2.042.443,00 |
| 17.01.2025 | 930,00 | 943,80 | 924,57 | 943,19 | 2,55% | 2.375.012,00 |
| 16.01.2025 | 924,73 | 927,40 | 917,82 | 919,75 | -0,41% | 1.352.957,00 |
| 15.01.2025 | 927,26 | 932,87 | 918,30 | 923,50 | 0,68% | 1.839.386,00 |
| 14.01.2025 | 924,30 | 927,76 | 909,92 | 917,23 | -0,81% | 1.683.757,00 |
| 13.01.2025 | 934,00 | 934,99 | 921,00 | 924,70 | -1,31% | 1.693.763,00 |
| 10.01.2025 | 933,36 | 944,28 | 923,50 | 936,94 | 1,03% | 2.765.797,00 |
| 08.01.2025 | 922,97 | 930,50 | 915,41 | 927,37 | 0,65% | 1.774.763,00 |
| 07.01.2025 | 923,84 | 931,30 | 916,43 | 921,37 | -0,15% | 1.887.982,00 |
| 06.01.2025 | 917,98 | 927,41 | 913,27 | 922,71 | 0,67% | 1.970.405,00 |
| 03.01.2025 | 914,33 | 924,21 | 911,00 | 916,58 | 0,74% | 1.614.211,00 |
| 02.01.2025 | 915,00 | 925,77 | 902,00 | 909,81 | -0,71% | 1.767.658,00 |
| 31.12.2024 | 923,65 | 924,74 | 912,54 | 916,27 | -0,64% | 1.742.939,00 |
| 30.12.2024 | 931,00 | 934,17 | 915,50 | 922,21 | -1,86% | 1.881.241,00 |
| 27.12.2024 | 948,72 | 950,45 | 932,00 | 939,70 | -1,72% | 1.943.440,00 |
| 26.12.2024 | 956,82 | 959,41 | 954,00 | 956,14 | -0,28% | 969.936,00 |
| 24.12.2024 | 950,74 | 959,38 | 945,45 | 958,82 | 0,94% | 939.029,00 |
| 23.12.2024 | 953,88 | 954,26 | 937,00 | 949,91 | -0,44% | 1.856.831,00 |
| 20.12.2024 | 949,39 | 961,94 | 943,05 | 954,07 | -0,08% | 5.373.797,00 |
| 19.12.2024 | 974,51 | 974,64 | 953,51 | 954,80 | -1,03% | 2.610.843,00 |
| 18.12.2024 | 982,00 | 985,60 | 964,00 | 964,74 | -1,77% | 2.725.300,00 |
| 17.12.2024 | 994,00 | 996,92 | 980,76 | 982,08 | -1,09% | 2.050.219,00 |
| 16.12.2024 | 989,04 | 1.008,25 | 986,37 | 992,87 | 0,36% | 2.581.292,00 |
| 13.12.2024 | 981,00 | 1.006,68 | 965,73 | 989,35 | 0,10% | 2.951.921,00 |
| 12.12.2024 | 1.001,68 | 1.002,47 | 987,21 | 988,39 | -0,63% | 2.344.334,00 |
| 11.12.2024 | 995,00 | 1.007,80 | 993,59 | 994,69 | 0,13% | 1.903.635,00 |
| 10.12.2024 | 989,73 | 994,99 | 985,88 | 993,40 | 0,56% | 1.556.751,00 |
| 09.12.2024 | 997,01 | 997,01 | 980,50 | 987,86 | -0,48% | 1.855.470,00 |
| 06.12.2024 | 982,26 | 997,71 | 982,26 | 992,61 | 1,05% | 1.737.317,00 |
| 05.12.2024 | 986,66 | 990,13 | 978,20 | 982,26 | -0,87% | 2.089.430,00 |
| 04.12.2024 | 982,00 | 991,15 | 977,55 | 990,92 | 0,89% | 1.784.687,00 |
| 03.12.2024 | 974,69 | 983,00 | 970,76 | 982,15 | 0,73% | 1.653.910,00 |
| 02.12.2024 | 971,36 | 976,50 | 964,76 | 975,00 | 0,32% | 1.955.774,00 |
| 29.11.2024 | 968,09 | 973,27 | 962,47 | 971,88 | 1,07% | 1.095.860,00 |
| 27.11.2024 | 971,46 | 972,29 | 958,59 | 961,55 | -1,02% | 1.499.464,00 |
| 26.11.2024 | 964,00 | 974,37 | 960,89 | 971,50 | 1,10% | 1.438.037,00 |
| 25.11.2024 | 975,00 | 975,00 | 949,69 | 960,89 | -0,32% | 3.240.929,00 |
| 22.11.2024 | 962,74 | 976,30 | 958,52 | 964,01 | 0,87% | 2.078.740,00 |
| 21.11.2024 | 935,00 | 958,49 | 930,00 | 955,65 | 2,97% | 2.304.266,00 |
| 20.11.2024 | 925,08 | 928,80 | 916,50 | 928,08 | -0,22% | 1.452.130,00 |
| 19.11.2024 | 928,00 | 934,00 | 916,36 | 930,15 | 1,16% | 1.690.536,00 |
| 18.11.2024 | 910,64 | 925,94 | 907,11 | 919,51 | 1,37% | 1.797.786,00 |
| 15.11.2024 | 917,74 | 920,55 | 905,56 | 907,07 | -1,82% | 2.269.945,00 |
| 14.11.2024 | 927,00 | 931,15 | 922,17 | 923,89 | -1,05% | 1.859.919,00 |
| 13.11.2024 | 930,00 | 937,59 | 923,20 | 933,73 | 0,14% | 1.757.645,00 |
| 12.11.2024 | 935,95 | 939,56 | 927,00 | 932,38 | -0,05% | 1.691.807,00 |
| 11.11.2024 | 943,80 | 951,28 | 931,44 | 932,88 | -1,16% | 2.181.815,00 |
| 08.11.2024 | 914,00 | 962,00 | 913,75 | 943,80 | 3,27% | 3.277.090,00 |
| 07.11.2024 | 898,62 | 919,48 | 894,37 | 913,93 | 1,63% | 2.145.454,00 |
| 06.11.2024 | 898,28 | 899,90 | 886,28 | 899,25 | 1,02% | 2.437.420,00 |