909,260$
0,11%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 896,02 | 912,00 | 895,62 | 908,26 | 1,56% | 1.936.171,00 |
| 25.11.2025 | 886,66 | 895,72 | 885,13 | 894,33 | 0,93% | 2.534.731,00 |
| 24.11.2025 | 899,00 | 901,36 | 881,32 | 886,12 | -1,43% | 3.661.191,00 |
| 21.11.2025 | 894,52 | 905,32 | 892,13 | 899,01 | 0,64% | 2.870.059,00 |
| 20.11.2025 | 893,50 | 904,57 | 891,00 | 893,29 | 0,30% | 2.648.257,00 |
| 19.11.2025 | 895,00 | 895,00 | 873,97 | 890,60 | -0,50% | 3.462.344,00 |
| 18.11.2025 | 912,59 | 918,91 | 894,17 | 895,08 | -1,92% | 2.984.688,00 |
| 17.11.2025 | 922,02 | 924,90 | 908,81 | 912,59 | -1,13% | 2.481.947,00 |
| 14.11.2025 | 927,13 | 928,89 | 915,10 | 922,98 | -0,23% | 1.739.059,00 |
| 13.11.2025 | 916,35 | 926,75 | 911,72 | 925,08 | 1,21% | 2.430.607,00 |
| 12.11.2025 | 915,47 | 918,10 | 911,67 | 914,00 | 0,02% | 1.829.740,00 |
| 11.11.2025 | 916,50 | 918,89 | 913,00 | 913,86 | -0,19% | 1.663.441,00 |
| 10.11.2025 | 919,00 | 922,00 | 909,07 | 915,56 | -0,78% | 2.612.726,00 |
| 07.11.2025 | 929,53 | 937,00 | 920,79 | 922,74 | -0,09% | 2.584.010,00 |
| 06.11.2025 | 924,36 | 925,00 | 908,30 | 923,58 | -1,22% | 3.247.658,00 |
| 05.11.2025 | 940,00 | 945,28 | 927,44 | 935,03 | -0,61% | 2.974.784,00 |
| 04.11.2025 | 933,21 | 941,17 | 928,97 | 940,74 | 1,37% | 2.554.542,00 |
| 03.11.2025 | 912,40 | 929,19 | 908,38 | 928,04 | 1,82% | 3.206.606,00 |
| 31.10.2025 | 916,21 | 920,00 | 909,68 | 911,45 | -0,95% | 2.456.261,00 |
| 30.10.2025 | 912,69 | 923,00 | 910,37 | 920,18 | 0,85% | 2.677.064,00 |
| 29.10.2025 | 919,00 | 919,88 | 909,30 | 912,42 | -1,27% | 2.449.556,00 |
| 28.10.2025 | 926,87 | 930,72 | 920,20 | 924,16 | -0,61% | 2.090.768,00 |
| 27.10.2025 | 930,21 | 933,20 | 925,12 | 929,85 | -0,25% | 1.967.623,00 |
| 24.10.2025 | 940,00 | 943,00 | 930,15 | 932,14 | -1,06% | 1.639.373,00 |
| 23.10.2025 | 945,30 | 945,30 | 935,06 | 942,13 | -0,27% | 1.974.780,00 |
| 22.10.2025 | 940,00 | 953,00 | 932,50 | 944,68 | 0,77% | 2.372.365,00 |
| 21.10.2025 | 936,11 | 943,37 | 935,00 | 937,50 | 0,15% | 1.448.215,00 |
| 20.10.2025 | 936,19 | 939,80 | 931,50 | 936,11 | 0,03% | 1.523.704,00 |
| 17.10.2025 | 928,71 | 938,94 | 928,48 | 935,82 | 1,10% | - |
| 16.10.2025 | 955,54 | 957,90 | 921,16 | 925,62 | -3,08% | 2.708.370,00 |
| 15.10.2025 | 946,00 | 964,00 | 945,26 | 954,99 | 0,90% | 2.009.832,00 |
| 14.10.2025 | 940,26 | 947,42 | 935,95 | 946,51 | 1,17% | 1.925.863,00 |
| 13.10.2025 | 929,00 | 935,98 | 923,00 | 935,56 | 0,60% | 2.169.648,00 |
| 10.10.2025 | 944,42 | 945,45 | 929,00 | 930,01 | -1,37% | 3.142.539,00 |
| 09.10.2025 | 932,31 | 943,77 | 927,28 | 942,89 | 3,07% | 3.742.871,00 |
| 08.10.2025 | 912,53 | 916,38 | 910,96 | 914,80 | 0,00% | 2.376.942,00 |
| 07.10.2025 | 908,73 | 917,64 | 903,88 | 914,80 | 0,42% | 2.601.836,00 |
| 06.10.2025 | 915,50 | 915,78 | 904,25 | 910,94 | -0,49% | 2.503.975,00 |
| 03.10.2025 | 915,59 | 918,10 | 911,20 | 915,38 | -0,15% | 2.319.199,00 |
| 02.10.2025 | 912,56 | 918,51 | 910,01 | 916,77 | -0,06% | 2.063.842,00 |
| 01.10.2025 | 923,00 | 924,00 | 911,17 | 917,34 | -0,90% | 2.642.054,00 |
| 30.09.2025 | 916,25 | 930,51 | 913,37 | 925,63 | 0,96% | 3.096.697,00 |
| 29.09.2025 | 916,34 | 917,22 | 903,29 | 916,87 | 0,10% | 4.107.021,00 |
| 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% | 1.737.032,00 |
| 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 |