916,866$
0,10%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 916,96 | 916,99 | 903,56 | 916,87 | 0,10% | - |
| 26.09.2025 | 925,55 | 927,63 | 905,05 | 915,95 | -2,90% | 4.812.869,00 |
| 25.09.2025 | 952,45 | 953,00 | 935,62 | 943,31 | -0,21% | 2.991.526,00 |
| 24.09.2025 | 944,28 | 953,66 | 943,11 | 945,27 | 0,18% | 2.149.803,00 |
| 23.09.2025 | 942,76 | 944,99 | 933,50 | 943,60 | 0,04% | 3.258.514,00 |
| 22.09.2025 | 947,38 | 950,00 | 939,61 | 943,26 | -0,83% | 2.794.337,00 |
| 19.09.2025 | 955,00 | 957,44 | 943,79 | 951,16 | -0,13% | 4.606.020,00 |
| 18.09.2025 | 957,37 | 962,54 | 950,67 | 952,36 | -1,11% | 1.860.898,00 |
| 17.09.2025 | 953,49 | 963,98 | 953,49 | 963,03 | 1,15% | 1.556.773,00 |
| 16.09.2025 | 959,10 | 959,58 | 950,80 | 952,07 | -0,84% | 2.012.649,00 |
| 15.09.2025 | 967,82 | 969,74 | 959,71 | 960,10 | -0,81% | 2.199.423,00 |
| 12.09.2025 | 960,29 | 969,57 | 960,00 | 967,90 | 0,37% | 1.461.618,00 |
| 11.09.2025 | 957,80 | 965,16 | 954,28 | 964,32 | 0,84% | 1.532.027,00 |
| 10.09.2025 | 976,39 | 981,00 | 953,96 | 956,29 | -2,34% | 2.277.534,00 |
| 09.09.2025 | 970,00 | 979,87 | 963,11 | 979,25 | 0,76% | 1.496.835,00 |
| 08.09.2025 | 963,73 | 972,34 | 958,59 | 971,85 | 0,87% | 1.721.749,00 |
| 05.09.2025 | 958,71 | 969,55 | 956,22 | 963,48 | 0,79% | 1.928.459,00 |
| 04.09.2025 | 953,40 | 959,50 | 951,11 | 955,90 | 0,64% | 1.471.872,00 |
| 03.09.2025 | 939,00 | 950,09 | 936,50 | 949,78 | 1,17% | 1.670.458,00 |
| 02.09.2025 | 938,66 | 944,51 | 936,58 | 938,82 | -0,48% | 1.793.947,00 |
| 29.08.2025 | 945,58 | 948,61 | 940,46 | 943,32 | -0,17% | 1.608.954,00 |
| 28.08.2025 | 950,28 | 951,00 | 944,13 | 944,96 | -0,48% | 2.067.919,00 |
| 27.08.2025 | 940,49 | 952,00 | 937,22 | 949,52 | 0,87% | 1.893.587,00 |
| 26.08.2025 | 941,34 | 944,05 | 933,25 | 941,34 | -0,03% | 4.341.253,00 |
| 25.08.2025 | 954,96 | 958,30 | 940,56 | 941,58 | -1,77% | 2.284.250,00 |
| 22.08.2025 | 971,54 | 973,50 | 953,11 | 958,54 | -1,15% | 3.135.979,00 |
| 21.08.2025 | 988,90 | 989,32 | 967,52 | 969,68 | -2,50% | 2.145.629,00 |
| 20.08.2025 | 979,00 | 999,30 | 979,00 | 994,57 | 1,40% | 2.229.573,00 |
| 19.08.2025 | 978,62 | 988,53 | 976,79 | 980,85 | 0,15% | 1.673.394,00 |
| 18.08.2025 | 973,30 | 981,28 | 970,00 | 979,35 | 0,75% | 2.078.489,00 |
| 15.08.2025 | 979,14 | 980,00 | 967,22 | 972,04 | -0,34% | 1.638.281,00 |
| 14.08.2025 | 980,60 | 988,29 | 975,18 | 975,39 | -0,35% | 1.808.742,00 |
| 13.08.2025 | 983,96 | 986,40 | 970,10 | 978,85 | -1,25% | 2.352.567,00 |
| 12.08.2025 | 988,50 | 991,75 | 980,05 | 991,25 | 0,25% | 1.589.455,00 |
| 11.08.2025 | 983,16 | 989,58 | 976,32 | 988,74 | 0,79% | 2.290.125,00 |
| 08.08.2025 | 977,15 | 988,20 | 977,00 | 980,98 | 0,36% | 2.189.701,00 |
| 07.08.2025 | 974,68 | 982,00 | 970,96 | 977,45 | 0,92% | 1.893.275,00 |
| 06.08.2025 | 943,63 | 970,55 | 942,66 | 968,56 | 2,64% | 2.752.994,00 |
| 05.08.2025 | 951,33 | 951,50 | 935,68 | 943,63 | -1,23% | 2.462.286,00 |
| 04.08.2025 | 952,60 | 960,18 | 948,66 | 955,37 | 0,30% | 2.389.907,00 |
| 01.08.2025 | 939,50 | 956,72 | 939,50 | 952,52 | 1,37% | 2.934.464,00 |
| 31.07.2025 | 925,36 | 945,95 | 925,00 | 939,64 | 1,31% | 2.564.353,00 |
| 30.07.2025 | 935,00 | 937,75 | 925,14 | 927,51 | -0,76% | 1.699.609,00 |
| 29.07.2025 | 933,99 | 941,78 | 927,38 | 934,57 | 0,06% | 2.065.880,00 |
| 28.07.2025 | 935,50 | 940,24 | 930,89 | 933,99 | -0,16% | 2.006.292,00 |
| 25.07.2025 | 936,30 | 941,29 | 934,35 | 935,48 | 0,18% | 1.827.655,00 |
| 24.07.2025 | 941,33 | 942,90 | 933,49 | 933,80 | -0,79% | 2.057.072,00 |
| 23.07.2025 | 942,38 | 948,50 | 936,00 | 941,19 | -0,04% | 2.401.619,00 |
| 22.07.2025 | 948,80 | 957,70 | 941,25 | 941,61 | -0,63% | 1.799.905,00 |
| 21.07.2025 | 951,51 | 955,76 | 946,60 | 947,56 | -0,36% | 1.742.426,00 |
| 18.07.2025 | 959,95 | 960,26 | 949,65 | 950,95 | -0,31% | 2.115.538,00 |
| 17.07.2025 | 950,36 | 954,75 | 947,51 | 953,91 | 0,27% | 2.280.638,00 |
| 16.07.2025 | 967,99 | 969,59 | 950,13 | 951,37 | -1,69% | 2.950.277,00 |
| 15.07.2025 | 979,25 | 980,25 | 966,66 | 967,68 | -1,35% | 1.878.003,00 |
| 14.07.2025 | 971,10 | 981,49 | 969,62 | 980,91 | 1,09% | 1.679.303,00 |
| 11.07.2025 | 973,29 | 978,98 | 965,70 | 970,33 | 0,02% | 1.941.995,00 |
| 10.07.2025 | 987,00 | 988,00 | 969,07 | 970,17 | -1,21% | 2.903.765,00 |
| 09.07.2025 | 988,39 | 988,39 | 972,28 | 982,09 | -0,38% | 2.922.574,00 |
| 08.07.2025 | 989,50 | 995,87 | 983,92 | 985,84 | -0,64% | 1.716.151,00 |
| 07.07.2025 | 985,00 | 992,89 | 976,20 | 992,18 | 0,52% | 1.832.591,00 |
| 03.07.2025 | 982,41 | 987,67 | 977,33 | 987,02 | 0,47% | 1.101.351,00 |
| 02.07.2025 | 983,87 | 985,70 | 976,86 | 982,36 | -0,37% | 1.606.122,00 |
| 01.07.2025 | 990,00 | 996,84 | 974,50 | 985,96 | -0,40% | 2.200.576,00 |
| 30.06.2025 | 985,16 | 991,74 | 979,75 | 989,94 | 0,49% | 2.127.591,00 |
| 27.06.2025 | 982,24 | 993,14 | 980,30 | 985,14 | 0,23% | 2.129.190,00 |
| 26.06.2025 | 987,72 | 987,72 | 976,50 | 982,91 | -0,37% | 2.248.949,00 |
| 25.06.2025 | 1.003,00 | 1.004,98 | 986,00 | 986,54 | -1,54% | 1.827.694,00 |
| 24.06.2025 | 1.005,84 | 1.005,84 | 992,07 | 1.001,92 | -0,25% | 2.385.103,00 |
| 23.06.2025 | 983,15 | 1.004,87 | 981,26 | 1.004,48 | 2,47% | 2.082.928,00 |
| 20.06.2025 | 983,99 | 988,66 | 973,90 | 980,29 | 0,55% | 3.255.699,00 |
| 18.06.2025 | 980,00 | 982,65 | 974,07 | 974,90 | -0,29% | 1.509.613,00 |
| 17.06.2025 | 983,00 | 986,10 | 976,20 | 977,72 | -0,67% | 1.668.225,00 |
| 16.06.2025 | 992,33 | 1.001,85 | 981,44 | 984,36 | -0,59% | 2.109.338,00 |
| 13.06.2025 | 999,08 | 1.003,59 | 988,67 | 990,21 | -1,25% | 1.785.964,00 |
| 12.06.2025 | 999,00 | 1.003,25 | 995,36 | 1.002,71 | 0,59% | 1.720.138,00 |
| 11.06.2025 | 1.002,44 | 1.005,44 | 993,38 | 996,78 | -1,04% | 2.459.835,00 |
| 10.06.2025 | 1.006,93 | 1.011,51 | 997,72 | 1.007,27 | 0,11% | 2.255.019,00 |
| 09.06.2025 | 1.012,42 | 1.013,35 | 996,97 | 1.006,18 | -0,86% | 1.696.711,00 |
| 06.06.2025 | 1.020,63 | 1.020,63 | 1.008,61 | 1.014,94 | 0,41% | 1.855.428,00 |
| 05.06.2025 | 1.050,00 | 1.051,05 | 1.006,01 | 1.010,81 | -3,89% | 3.297.524,00 |
| 04.06.2025 | 1.055,00 | 1.057,83 | 1.049,37 | 1.051,69 | -0,37% | 1.422.086,00 |
| 03.06.2025 | 1.054,15 | 1.067,08 | 1.043,26 | 1.055,59 | -0,12% | 1.992.850,00 |
| 02.06.2025 | 1.034,27 | 1.060,50 | 1.034,27 | 1.056,85 | 1,60% | 2.148.004,00 |
| 30.05.2025 | 1.002,30 | 1.052,49 | 1.002,00 | 1.040,18 | 3,12% | 5.403.837,00 |
| 29.05.2025 | 1.016,01 | 1.017,53 | 1.003,60 | 1.008,74 | -0,43% | 2.023.815,00 |
| 28.05.2025 | 1.017,05 | 1.024,62 | 1.012,96 | 1.013,14 | -0,46% | 1.674.743,00 |
| 27.05.2025 | 1.015,00 | 1.018,95 | 1.010,93 | 1.017,79 | 0,92% | 1.868.169,00 |
| 23.05.2025 | 1.012,00 | 1.015,11 | 1.007,00 | 1.008,50 | -0,95% | 1.413.916,00 |
| 22.05.2025 | 1.027,72 | 1.028,78 | 1.014,12 | 1.018,13 | -0,70% | 1.660.909,00 |
| 21.05.2025 | 1.030,94 | 1.039,47 | 1.023,80 | 1.025,30 | -1,11% | 1.438.885,00 |
| 20.05.2025 | 1.030,01 | 1.038,00 | 1.030,01 | 1.036,82 | 0,24% | 2.271.232,00 |
| 19.05.2025 | 1.018,60 | 1.034,99 | 1.012,89 | 1.034,34 | 0,83% | 1.879.788,00 |
| 16.05.2025 | 1.012,49 | 1.028,26 | 1.009,00 | 1.025,83 | 1,52% | 2.033.744,00 |
| 15.05.2025 | 992,65 | 1.014,00 | 983,00 | 1.010,47 | 1,91% | 2.470.690,00 |
| 14.05.2025 | 998,76 | 999,86 | 990,52 | 991,54 | -0,75% | 2.214.978,00 |
| 13.05.2025 | 1.013,72 | 1.023,83 | 987,60 | 999,03 | -1,68% | 2.917.044,00 |
| 12.05.2025 | 1.009,79 | 1.016,91 | 992,24 | 1.016,15 | 0,80% | 2.069.049,00 |
| 09.05.2025 | 1.004,61 | 1.010,71 | 998,05 | 1.008,09 | 0,04% | 1.176.656,00 |
| 08.05.2025 | 1.013,50 | 1.017,00 | 991,40 | 1.007,71 | 0,06% | 1.882.643,00 |
| 07.05.2025 | 1.011,18 | 1.014,10 | 1.001,47 | 1.007,15 | -0,33% | 1.316.596,00 |