920,050$
1,43%
Echtzeit-Aktienkurs Costco Wholesale Corp
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 820,42 | 825,48 | 811,27 | 821,40 | 1,40% | 1.703.911,00 |
| 30.07.2024 | 818,00 | 822,00 | 803,28 | 810,03 | -0,68% | 1.746.076,00 |
| 29.07.2024 | 822,56 | 823,74 | 814,09 | 815,56 | -0,25% | 1.266.546,00 |
| 26.07.2024 | 818,00 | 822,28 | 809,01 | 817,60 | 0,26% | 1.441.455,00 |
| 25.07.2024 | 835,79 | 836,65 | 814,28 | 815,50 | -1,84% | 1.788.357,00 |
| 24.07.2024 | 844,60 | 846,00 | 829,50 | 830,82 | -2,50% | 2.428.453,00 |
| 23.07.2024 | 848,90 | 854,58 | 845,58 | 852,11 | 0,55% | 1.533.010,00 |
| 22.07.2024 | 845,75 | 849,59 | 838,60 | 847,42 | 1,11% | 1.887.201,00 |
| 19.07.2024 | 836,51 | 848,88 | 835,56 | 838,13 | -0,15% | 1.984.385,00 |
| 18.07.2024 | 849,43 | 855,30 | 825,11 | 839,37 | -0,81% | 2.258.349,00 |
| 17.07.2024 | 848,01 | 849,95 | 842,65 | 846,22 | -0,53% | 1.497.002,00 |
| 16.07.2024 | 847,80 | 851,23 | 841,34 | 850,77 | 0,24% | 1.673.627,00 |
| 15.07.2024 | 846,86 | 857,90 | 844,67 | 848,73 | 0,69% | 1.792.944,00 |
| 12.07.2024 | 849,89 | 850,00 | 838,38 | 842,90 | -0,44% | 3.288.384,00 |
| 11.07.2024 | 890,76 | 890,76 | 846,52 | 846,59 | -4,27% | 5.508.037,00 |
| 10.07.2024 | 887,40 | 890,27 | 880,70 | 884,31 | -0,29% | 1.575.431,00 |
| 09.07.2024 | 883,85 | 896,67 | 882,97 | 886,85 | 0,68% | 1.300.322,00 |
| 08.07.2024 | 886,79 | 887,95 | 877,66 | 880,84 | -0,55% | 1.533.863,00 |
| 05.07.2024 | 864,56 | 886,94 | 858,72 | 885,67 | 2,67% | 2.620.714,00 |
| 03.07.2024 | 855,00 | 863,52 | 855,00 | 862,66 | 0,38% | 814.423,00 |
| 02.07.2024 | 845,69 | 860,36 | 843,08 | 859,36 | 1,62% | 1.343.121,00 |
| 01.07.2024 | 853,50 | 856,00 | 840,50 | 845,67 | -0,51% | 1.383.050,00 |
| 28.06.2024 | 851,25 | 857,24 | 846,81 | 849,99 | -0,04% | 2.131.691,00 |