971,231$
0,98%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 952,88 | 969,18 | 951,98 | 961,83 | 0,79% | 2.174.108,00 |
| 02.06.2026 | 942,29 | 955,39 | 939,45 | 954,27 | 0,86% | 2.218.184,00 |
| 01.06.2026 | 955,00 | 959,21 | 936,51 | 946,11 | -1,07% | 2.816.325,00 |
| 29.05.2026 | 986,57 | 998,82 | 945,45 | 956,32 | -3,91% | 7.034.527,00 |
| 28.05.2026 | 1.011,61 | 1.012,00 | 994,27 | 995,20 | -0,85% | 2.853.278,00 |
| 27.05.2026 | 1.003,86 | 1.013,51 | 999,69 | 1.003,69 | 0,08% | 2.392.069,00 |
| 26.05.2026 | 1.026,13 | 1.027,50 | 996,16 | 1.002,93 | -2,46% | 2.707.389,00 |
| 22.05.2026 | 1.039,99 | 1.045,64 | 1.025,19 | 1.028,24 | -2,11% | 2.051.784,00 |
| 21.05.2026 | 1.063,41 | 1.064,73 | 1.039,01 | 1.050,45 | -2,19% | 2.149.696,00 |
| 20.05.2026 | 1.089,37 | 1.089,74 | 1.072,00 | 1.074,01 | -1,86% | 2.223.436,00 |
| 19.05.2026 | 1.077,00 | 1.096,50 | 1.072,10 | 1.094,32 | 1,66% | 2.853.290,00 |
| 18.05.2026 | 1.050,00 | 1.079,83 | 1.045,00 | 1.076,47 | 2,62% | 2.295.156,00 |
| 15.05.2026 | 1.049,36 | 1.057,50 | 1.039,22 | 1.048,95 | 0,74% | 1.966.963,00 |
| 14.05.2026 | 1.034,95 | 1.041,79 | 1.026,10 | 1.041,25 | 0,79% | 1.606.609,00 |
| 13.05.2026 | 1.017,94 | 1.042,52 | 1.017,94 | 1.033,08 | 1,10% | 1.654.600,00 |
| 12.05.2026 | 1.002,53 | 1.026,00 | 1.001,14 | 1.021,88 | 2,24% | 2.143.229,00 |
| 11.05.2026 | 1.005,82 | 1.007,00 | 985,15 | 999,47 | -0,92% | 2.053.529,00 |
| 08.05.2026 | 1.011,74 | 1.016,00 | 1.005,11 | 1.008,79 | -0,32% | 1.805.188,00 |
| 07.05.2026 | 993,50 | 1.012,66 | 990,66 | 1.012,06 | 1,64% | 2.013.993,00 |
| 06.05.2026 | 1.011,31 | 1.012,23 | 992,42 | 995,75 | -2,03% | 2.619.130,00 |
| 05.05.2026 | 1.010,51 | 1.020,78 | 1.009,07 | 1.016,42 | 0,36% | 1.456.309,00 |
| 04.05.2026 | 1.007,02 | 1.024,72 | 1.002,21 | 1.012,79 | 0,11% | 1.479.687,00 |
| 01.05.2026 | 1.015,38 | 1.031,27 | 1.006,32 | 1.011,70 | -0,28% | 1.509.728,00 |
| 30.04.2026 | 996,45 | 1.017,69 | 996,32 | 1.014,53 | 1,59% | 2.049.273,00 |
| 29.04.2026 | 988,37 | 998,97 | 985,12 | 998,67 | 0,47% | 1.516.865,00 |
| 28.04.2026 | 1.010,47 | 1.012,65 | 986,00 | 994,00 | -0,40% | 1.775.955,00 |
| 27.04.2026 | 1.008,63 | 1.014,41 | 996,63 | 998,01 | -1,30% | 1.620.358,00 |
| 24.04.2026 | 1.012,00 | 1.013,45 | 1.002,50 | 1.011,15 | -0,32% | 1.695.617,00 |
| 23.04.2026 | 1.007,58 | 1.016,60 | 1.007,03 | 1.014,38 | 1,06% | 1.570.728,00 |
| 22.04.2026 | 1.004,98 | 1.008,11 | 998,29 | 1.003,70 | -0,21% | 1.215.151,00 |
| 21.04.2026 | 994,37 | 1.006,50 | 986,70 | 1.005,81 | 0,80% | 1.367.093,00 |
| 20.04.2026 | 1.003,85 | 1.011,30 | 994,14 | 997,84 | -0,21% | 1.475.447,00 |
| 17.04.2026 | 986,52 | 1.000,67 | 977,00 | 999,89 | 1,28% | 2.346.525,00 |
| 16.04.2026 | 985,00 | 995,75 | 981,61 | 987,21 | 0,25% | 1.484.286,00 |
| 15.04.2026 | 970,31 | 985,38 | 968,30 | 984,75 | 1,02% | 2.346.203,00 |
| 14.04.2026 | 973,68 | 977,61 | 966,00 | 974,80 | -0,62% | 2.136.508,00 |
| 13.04.2026 | 998,47 | 1.000,05 | 979,36 | 980,85 | -1,76% | 2.255.514,00 |
| 10.04.2026 | 1.026,51 | 1.029,00 | 995,50 | 998,47 | -3,25% | 2.333.039,00 |
| 09.04.2026 | 1.029,49 | 1.035,82 | 1.025,06 | 1.032,03 | 0,17% | 1.433.627,00 |
| 08.04.2026 | 1.004,44 | 1.030,46 | 1.000,00 | 1.030,27 | 1,68% | 2.265.711,00 |
| 07.04.2026 | 1.020,26 | 1.020,86 | 1.004,85 | 1.013,21 | -0,52% | 1.428.543,00 |
| 06.04.2026 | 1.014,96 | 1.020,69 | 1.004,01 | 1.018,55 | 0,35% | 1.448.642,00 |
| 02.04.2026 | 1.008,00 | 1.016,00 | 999,21 | 1.014,96 | 1,85% | 1.828.612,00 |
| 01.04.2026 | 995,03 | 1.003,13 | 990,59 | 996,56 | 0,01% | 1.769.848,00 |
| 31.03.2026 | 997,00 | 1.008,60 | 985,85 | 996,43 | -0,02% | 2.447.853,00 |
| 30.03.2026 | 987,65 | 1.005,54 | 985,01 | 996,58 | 1,29% | 2.129.129,00 |
| 27.03.2026 | 982,02 | 987,11 | 978,11 | 983,86 | 0,43% | 1.540.925,00 |
| 26.03.2026 | 975,69 | 987,19 | 972,72 | 979,65 | 0,49% | 1.498.250,00 |
| 25.03.2026 | 978,00 | 980,81 | 968,05 | 974,86 | 0,11% | 1.067.386,00 |
| 24.03.2026 | 962,06 | 981,28 | 961,00 | 973,82 | 0,84% | 1.259.325,00 |
| 23.03.2026 | 985,66 | 986,64 | 964,53 | 965,73 | -0,68% | 1.779.094,00 |
| 20.03.2026 | 975,08 | 980,76 | 970,54 | 972,33 | -0,25% | 2.621.555,00 |
| 19.03.2026 | 985,84 | 988,79 | 970,41 | 974,78 | -0,52% | 1.340.173,00 |
| 18.03.2026 | 990,37 | 993,98 | 978,14 | 979,92 | -1,63% | 1.434.421,00 |
| 17.03.2026 | 1.006,49 | 1.008,09 | 994,75 | 996,16 | -0,56% | 1.210.414,00 |
| 16.03.2026 | 1.010,50 | 1.012,65 | 995,43 | 1.001,74 | -0,66% | 1.243.752,00 |
| 13.03.2026 | 1.005,90 | 1.012,83 | 1.002,00 | 1.008,43 | 0,51% | 1.469.672,00 |
| 12.03.2026 | 988,61 | 1.006,21 | 984,00 | 1.003,32 | 1,12% | 1.669.248,00 |
| 11.03.2026 | 996,32 | 997,39 | 987,89 | 992,23 | -0,51% | 1.262.006,00 |
| 10.03.2026 | 1.000,50 | 1.010,10 | 996,00 | 997,36 | -0,79% | 1.608.248,00 |
| 09.03.2026 | 999,63 | 1.007,41 | 987,99 | 1.005,30 | 0,72% | 2.327.075,00 |
| 06.03.2026 | 967,01 | 1.002,50 | 960,46 | 998,10 | 1,58% | 2.688.783,00 |
| 05.03.2026 | 996,50 | 999,25 | 978,81 | 982,57 | -2,40% | 2.722.504,00 |
| 04.03.2026 | 1.005,00 | 1.014,00 | 997,00 | 1.006,74 | -0,10% | 1.769.606,00 |
| 03.03.2026 | 1.002,54 | 1.015,75 | 1.000,63 | 1.007,77 | 0,50% | 1.945.573,00 |
| 02.03.2026 | 1.010,91 | 1.020,82 | 1.002,49 | 1.002,77 | -0,79% | 1.968.385,00 |
| 27.02.2026 | 990,53 | 1.014,19 | 989,58 | 1.010,79 | 2,44% | 3.898.771,00 |
| 26.02.2026 | 996,91 | 1.005,52 | 983,53 | 986,74 | -0,81% | 1.788.865,00 |
| 25.02.2026 | 997,67 | 1.002,50 | 991,44 | 994,76 | -0,37% | 1.504.586,00 |
| 24.02.2026 | 986,38 | 998,88 | 985,04 | 998,43 | 1,26% | 1.646.963,00 |
| 23.02.2026 | 981,80 | 991,30 | 978,06 | 986,02 | 0,08% | 1.487.177,00 |
| 20.02.2026 | 983,13 | 987,37 | 977,81 | 985,27 | -0,26% | 1.662.183,00 |
| 19.02.2026 | 992,31 | 1.007,86 | 984,11 | 987,82 | -0,83% | 1.749.967,00 |
| 18.02.2026 | 1.010,00 | 1.016,00 | 993,50 | 996,08 | -1,58% | 1.926.753,00 |
| 17.02.2026 | 1.022,34 | 1.028,44 | 1.010,48 | 1.012,05 | -0,63% | 1.732.204,00 |
| 13.02.2026 | 1.000,00 | 1.022,88 | 993,76 | 1.018,48 | 1,96% | 2.661.568,00 |
| 12.02.2026 | 978,75 | 1.009,21 | 978,14 | 998,86 | 2,12% | 2.970.368,00 |
| 11.02.2026 | 973,28 | 989,57 | 967,12 | 978,14 | 0,71% | 1.769.375,00 |
| 10.02.2026 | 996,01 | 997,45 | 969,00 | 971,23 | -2,64% | 1.781.509,00 |
| 09.02.2026 | 1.001,32 | 1.009,62 | 992,68 | 997,59 | -0,36% | 1.861.683,00 |
| 06.02.2026 | 988,15 | 1.001,36 | 983,50 | 1.001,16 | 1,20% | 2.358.563,00 |
| 05.02.2026 | 995,50 | 1.000,95 | 987,33 | 989,29 | 1,12% | 2.988.847,00 |
| 04.02.2026 | 983,31 | 994,60 | 975,19 | 978,35 | 0,04% | 2.631.498,00 |
| 03.02.2026 | 964,35 | 990,65 | 964,28 | 977,92 | 0,99% | 2.960.736,00 |
| 02.02.2026 | 944,23 | 970,32 | 931,27 | 968,36 | 2,99% | 2.451.253,00 |
| 30.01.2026 | 948,83 | 951,12 | 930,30 | 940,25 | -1,33% | 2.396.325,00 |
| 29.01.2026 | 957,99 | 960,30 | 948,51 | 952,89 | -0,82% | 1.824.966,00 |
| 28.01.2026 | 969,51 | 970,10 | 955,61 | 960,78 | -0,98% | 2.474.811,00 |
| 27.01.2026 | 977,68 | 978,00 | 961,71 | 970,28 | -0,76% | 2.077.931,00 |
| 26.01.2026 | 986,43 | 993,00 | 976,35 | 977,67 | -0,57% | 2.458.693,00 |
| 23.01.2026 | 971,44 | 984,85 | 971,01 | 983,25 | 0,73% | 1.680.580,00 |
| 22.01.2026 | 977,89 | 984,00 | 971,56 | 976,17 | -0,68% | 2.074.413,00 |
| 21.01.2026 | 959,60 | 989,64 | 959,60 | 982,86 | 1,93% | 4.073.664,00 |
| 20.01.2026 | 958,38 | 969,90 | 954,13 | 964,26 | 0,07% | 3.209.921,00 |
| 16.01.2026 | 962,00 | 964,98 | 951,00 | 963,61 | 0,72% | 3.862.947,00 |
| 15.01.2026 | 954,54 | 958,28 | 950,00 | 956,75 | 0,61% | 2.185.919,00 |
| 14.01.2026 | 938,33 | 955,61 | 938,29 | 950,98 | 0,96% | 2.894.879,00 |
| 13.01.2026 | 938,02 | 942,90 | 929,60 | 941,93 | -0,12% | 2.222.092,00 |
| 12.01.2026 | 920,40 | 944,83 | 917,00 | 943,08 | 1,97% | 3.246.406,00 |
| 09.01.2026 | 915,97 | 929,85 | 911,33 | 924,88 | 1,05% | 2.895.418,00 |