953,520$
-0,13%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.398.539,00 |
| 18.12.2024 | 982,00 | 985,60 | 964,00 | 964,74 | -1,77% | 2.522.695,00 |
| 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% | 2.371.968,00 |
| 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% | 1.961.997,00 |
| 11.12.2024 | 995,00 | 1.007,80 | 993,59 | 994,69 | 0,13% | 1.742.825,00 |
| 10.12.2024 | 989,73 | 994,99 | 985,88 | 993,40 | 0,56% | 1.409.968,00 |
| 09.12.2024 | 997,01 | 997,01 | 980,50 | 987,86 | -0,48% | 1.786.486,00 |
| 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% | 1.981.311,00 |
| 04.12.2024 | 982,00 | 991,15 | 977,55 | 990,92 | 0,89% | 1.764.294,00 |
| 03.12.2024 | 974,69 | 983,00 | 970,76 | 982,15 | 0,73% | 1.539.089,00 |
| 02.12.2024 | 971,36 | 976,50 | 964,76 | 975,00 | 0,32% | 1.923.813,00 |
| 29.11.2024 | 968,09 | 973,27 | 962,47 | 971,88 | 1,07% | 1.095.860,00 |
| 27.11.2024 | 971,46 | 972,29 | 958,59 | 961,55 | -1,02% | 1.499.464,00 |
| 26.11.2024 | 964,00 | 974,37 | 960,89 | 971,50 | 1,10% | 1.399.075,00 |
| 25.11.2024 | 975,00 | 975,00 | 949,69 | 960,89 | -0,32% | 3.006.873,00 |
| 22.11.2024 | 962,74 | 976,30 | 958,52 | 964,01 | 0,84% | 2.078.740,00 |
| 21.11.2024 | 931,28 | 958,49 | 930,00 | 955,94 | 3,00% | 293.223,00 |
| 20.11.2024 | 925,08 | 928,80 | 916,50 | 928,08 | -0,22% | 1.284.559,00 |
| 19.11.2024 | 928,00 | 934,00 | 916,36 | 930,15 | 1,16% | 1.668.966,00 |
| 18.11.2024 | 910,64 | 925,94 | 907,11 | 919,51 | 1,37% | 1.770.189,00 |
| 15.11.2024 | 917,74 | 920,55 | 905,56 | 907,07 | -1,82% | 2.269.945,00 |
| 14.11.2024 | 927,00 | 931,15 | 922,17 | 923,89 | -1,05% | 1.789.103,00 |
| 13.11.2024 | 930,00 | 937,59 | 923,20 | 933,73 | 0,14% | 1.542.818,00 |
| 12.11.2024 | 935,95 | 939,56 | 927,00 | 932,38 | -0,05% | 1.567.632,00 |
| 11.11.2024 | 943,80 | 951,28 | 931,44 | 932,88 | -1,16% | 1.795.252,00 |
| 08.11.2024 | 914,00 | 962,00 | 913,75 | 943,80 | 3,27% | 3.277.090,00 |
| 07.11.2024 | 898,62 | 919,48 | 894,37 | 913,93 | 1,63% | 2.040.120,00 |
| 06.11.2024 | 898,28 | 899,90 | 886,28 | 899,25 | 1,02% | 2.004.903,00 |
| 05.11.2024 | 888,00 | 895,58 | 886,80 | 890,17 | 0,43% | 1.610.827,00 |
| 04.11.2024 | 881,34 | 887,00 | 876,73 | 886,32 | 1,03% | 1.271.614,00 |
| 01.11.2024 | 874,27 | 879,41 | 867,34 | 877,31 | 0,36% | 1.625.161,00 |
| 31.10.2024 | 877,20 | 877,65 | 868,65 | 874,18 | -0,58% | 1.755.455,00 |
| 30.10.2024 | 886,38 | 886,57 | 877,37 | 879,30 | -0,87% | 1.138.268,00 |
| 29.10.2024 | 890,00 | 891,17 | 874,09 | 886,99 | -0,45% | 1.332.848,00 |
| 28.10.2024 | 895,99 | 895,99 | 890,00 | 890,96 | -0,03% | 909.106,00 |
| 25.10.2024 | 895,65 | 901,62 | 890,00 | 891,22 | -0,25% | 1.425.842,00 |
| 24.10.2024 | 901,50 | 903,50 | 888,26 | 893,42 | -0,64% | 1.481.355,00 |
| 23.10.2024 | 896,02 | 905,68 | 894,99 | 899,17 | 0,64% | 2.127.553,00 |
| 22.10.2024 | 890,98 | 894,89 | 884,31 | 893,49 | 0,76% | 1.182.328,00 |
| 21.10.2024 | 889,00 | 891,40 | 883,70 | 886,77 | -0,31% | 1.167.697,00 |
| 18.10.2024 | 885,76 | 890,61 | 883,75 | 889,56 | 0,48% | 1.654.015,00 |
| 17.10.2024 | 891,55 | 895,33 | 882,80 | 885,29 | -0,24% | 1.277.313,00 |
| 16.10.2024 | 889,92 | 891,33 | 879,50 | 887,38 | -0,81% | 1.465.447,00 |
| 15.10.2024 | 892,09 | 900,65 | 889,55 | 894,61 | 0,51% | 1.613.905,00 |
| 14.10.2024 | 892,45 | 895,17 | 886,26 | 890,11 | 0,12% | 1.155.691,00 |
| 11.10.2024 | 894,50 | 894,50 | 885,50 | 889,03 | -0,50% | 1.527.294,00 |
| 10.10.2024 | 910,00 | 910,00 | 891,84 | 893,49 | -1,72% | 1.510.083,00 |
| 09.10.2024 | 892,24 | 910,00 | 887,87 | 909,10 | 2,10% | 1.925.000,00 |
| 08.10.2024 | 876,70 | 891,30 | 876,70 | 890,36 | 1,92% | 1.456.585,00 |
| 07.10.2024 | 881,60 | 887,71 | 872,33 | 873,59 | -1,08% | 1.931.819,00 |
| 04.10.2024 | 877,99 | 884,29 | 875,67 | 883,11 | 0,85% | 1.517.311,00 |
| 03.10.2024 | 874,44 | 881,18 | 872,66 | 875,67 | -0,33% | 1.165.308,00 |
| 02.10.2024 | 874,65 | 881,23 | 867,16 | 878,53 | 0,12% | 1.277.068,00 |
| 01.10.2024 | 885,25 | 886,99 | 872,75 | 877,52 | -1,02% | 1.465.129,00 |
| 30.09.2024 | 891,37 | 910,00 | 881,41 | 886,52 | 0,10% | 2.085.505,00 |
| 27.09.2024 | 893,26 | 893,49 | 874,00 | 885,62 | -1,79% | 3.459.054,00 |
| 26.09.2024 | 905,30 | 909,24 | 898,13 | 901,80 | -0,73% | 2.075.186,00 |
| 25.09.2024 | 903,00 | 910,36 | 901,13 | 908,42 | 0,75% | 1.706.692,00 |
| 24.09.2024 | 912,01 | 912,77 | 897,53 | 901,63 | -1,68% | 2.133.957,00 |
| 23.09.2024 | 906,98 | 919,50 | 900,78 | 917,08 | 1,11% | 1.649.191,00 |
| 20.09.2024 | 901,57 | 907,81 | 895,70 | 906,98 | 0,66% | 4.658.159,00 |
| 19.09.2024 | 904,26 | 905,13 | 895,50 | 901,00 | 0,98% | 1.324.760,00 |
| 18.09.2024 | 899,94 | 904,98 | 890,95 | 892,25 | -0,56% | 1.021.765,00 |
| 17.09.2024 | 908,43 | 908,60 | 895,45 | 897,27 | -1,17% | 1.380.948,00 |
| 16.09.2024 | 922,00 | 922,63 | 905,35 | 907,87 | -0,89% | 1.618.835,00 |
| 13.09.2024 | 913,63 | 923,83 | 909,36 | 916,00 | 0,10% | 1.327.509,00 |
| 12.09.2024 | 900,42 | 915,70 | 896,51 | 915,13 | 1,73% | 1.490.939,00 |
| 11.09.2024 | 895,00 | 902,00 | 877,87 | 899,60 | 0,59% | 1.218.731,00 |
| 10.09.2024 | 892,60 | 900,69 | 887,52 | 894,29 | -0,25% | 1.321.627,00 |
| 09.09.2024 | 884,74 | 898,83 | 881,70 | 896,49 | 2,26% | 1.932.297,00 |
| 06.09.2024 | 891,26 | 893,20 | 871,00 | 876,68 | -1,05% | 2.074.604,00 |
| 05.09.2024 | 888,63 | 888,63 | 868,70 | 885,98 | -0,45% | 1.982.039,00 |
| 04.09.2024 | 877,45 | 891,76 | 876,59 | 890,02 | 1,30% | 1.421.370,00 |
| 03.09.2024 | 896,68 | 896,89 | 874,44 | 878,57 | -1,55% | 1.693.343,00 |
| 30.08.2024 | 890,50 | 896,33 | 883,10 | 892,38 | 0,65% | 1.933.485,00 |
| 29.08.2024 | 891,00 | 900,46 | 885,17 | 886,63 | -0,16% | 1.560.576,00 |
| 28.08.2024 | 910,96 | 912,22 | 881,66 | 888,05 | -2,29% | 1.656.317,00 |
| 27.08.2024 | 892,69 | 918,93 | 887,07 | 908,90 | 1,84% | 2.089.606,00 |
| 26.08.2024 | 883,17 | 893,25 | 881,44 | 892,51 | 1,51% | 1.724.333,00 |
| 23.08.2024 | 882,49 | 884,56 | 871,67 | 879,21 | 0,20% | 1.305.753,00 |
| 22.08.2024 | 882,30 | 884,00 | 873,18 | 877,49 | -0,45% | 1.224.209,00 |
| 21.08.2024 | 880,74 | 891,12 | 877,22 | 881,42 | 0,60% | 1.459.540,00 |
| 20.08.2024 | 872,00 | 876,76 | 871,17 | 876,20 | 0,44% | 1.079.045,00 |
| 19.08.2024 | 870,59 | 873,63 | 868,70 | 872,35 | 0,20% | 1.285.791,00 |
| 16.08.2024 | 877,35 | 877,35 | 868,62 | 870,59 | -0,78% | 1.516.332,00 |
| 15.08.2024 | 872,87 | 880,33 | 869,00 | 877,43 | 1,71% | 1.472.361,00 |
| 14.08.2024 | 864,87 | 866,73 | 858,50 | 862,71 | -0,24% | 1.277.129,00 |
| 13.08.2024 | 864,92 | 868,05 | 856,16 | 864,82 | 0,14% | 1.464.401,00 |
| 12.08.2024 | 857,25 | 870,25 | 852,40 | 863,57 | 1,01% | 1.675.430,00 |
| 09.08.2024 | 838,50 | 857,77 | 837,63 | 854,93 | 1,77% | 1.710.588,00 |
| 08.08.2024 | 821,50 | 842,76 | 820,45 | 840,03 | 3,64% | 1.957.020,00 |
| 07.08.2024 | 824,11 | 833,83 | 809,26 | 810,51 | -0,78% | 1.323.446,00 |
| 06.08.2024 | 805,06 | 833,09 | 805,06 | 816,88 | 1,91% | 2.255.444,00 |
| 05.08.2024 | 798,00 | 810,82 | 793,00 | 801,59 | -2,49% | 2.323.575,00 |
| 02.08.2024 | 816,20 | 830,28 | 805,01 | 822,08 | 0,67% | 2.598.467,00 |
| 01.08.2024 | 818,55 | 824,17 | 809,68 | 816,64 | -0,58% | 1.388.941,00 |