1.003,200$
0,51%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 999,63 | 1.007,41 | 987,99 | 1.005,30 | 0,72% | 2.326.631,00 |
| 06.03.2026 | 967,01 | 1.002,50 | 960,46 | 998,10 | 1,58% | 10.983,00 |
| 05.03.2026 | 996,50 | 999,25 | 978,81 | 982,57 | -2,40% | 2.684.286,00 |
| 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% | 1.945.574,00 |
| 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% | 3.898.772,00 |
| 26.02.2026 | 996,91 | 1.005,52 | 983,53 | 986,74 | -0,81% | 1.788.866,00 |
| 25.02.2026 | 997,67 | 1.002,50 | 991,44 | 994,76 | -0,37% | 1.504.587,00 |
| 24.02.2026 | 986,38 | 998,88 | 985,04 | 998,43 | 1,26% | 1.646.964,00 |
| 23.02.2026 | 981,80 | 991,30 | 978,06 | 986,02 | 0,08% | 1.487.178,00 |
| 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 |
| 08.01.2026 | 901,13 | 931,67 | 896,00 | 915,31 | 3,71% | 5.207.158,00 |
| 07.01.2026 | 892,00 | 893,59 | 879,62 | 882,58 | -0,73% | 2.680.115,00 |
| 06.01.2026 | 875,95 | 894,08 | 871,30 | 889,10 | 1,53% | 2.742.339,00 |
| 05.01.2026 | 863,95 | 878,77 | 860,84 | 875,74 | 2,49% | 2.805.557,00 |