Costco Wholesale Corp.
[WKN: 888351 | ISIN: US22160K1051]
Aktienkurse
968,513$ -0,71%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid: Ask:

Aktienkurse zur Costco Wholesale Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 972,89 976,31 962,58 968,47 -0,72% -
24.04.2025 973,60 978,00 960,71 975,48 -0,04% 2.468.463,00
23.04.2025 994,52 995,75 969,00 975,84 -0,35% 2.109.653,00
22.04.2025 969,75 987,45 966,78 979,23 2,24% 2.230.645,00
21.04.2025 993,00 996,99 942,97 957,77 -3,69% 2.841.310,00
17.04.2025 973,28 999,92 971,99 994,50 2,76% 2.711.124,00
16.04.2025 972,13 978,65 959,24 967,75 -0,94% 2.531.715,00
15.04.2025 985,35 994,00 974,25 976,92 -0,25% 1.788.151,00
14.04.2025 970,00 987,13 965,00 979,32 1,65% 2.219.943,00
11.04.2025 963,96 970,21 943,16 963,41 -0,09% 2.721.811,00
10.04.2025 966,50 993,41 942,89 964,31 -0,09% 4.209.053,00
09.04.2025 908,00 967,46 897,67 965,19 6,21% 5.084.527,00
08.04.2025 932,05 942,98 899,57 908,75 0,07% 3.545.403,00
07.04.2025 887,75 937,82 871,71 908,13 -0,91% 4.626.591,00
04.04.2025 955,00 964,52 914,14 916,48 -5,23% 5.166.988,00
03.04.2025 931,08 981,35 928,00 967,08 0,21% 3.096.918,00
02.04.2025 950,84 970,89 950,00 965,08 1,12% 1.719.896,00
01.04.2025 942,42 957,72 938,75 954,40 0,91% 2.041.507,00
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