998,980$
0,24%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.440.411,00 |
| 30.03.2026 | 987,65 | 1.005,54 | 985,01 | 996,58 | 1,29% | 2.124.455,00 |
| 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% | 1.495.194,00 |
| 25.03.2026 | 978,00 | 980,81 | 968,05 | 974,86 | 0,11% | 1.065.981,00 |
| 24.03.2026 | 962,06 | 981,28 | 961,00 | 973,82 | 0,84% | 1.222.129,00 |
| 23.03.2026 | 985,66 | 986,64 | 964,53 | 965,73 | -0,68% | 1.773.506,00 |
| 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% | 1.332.394,00 |
| 18.03.2026 | 990,37 | 993,98 | 978,14 | 979,92 | -1,63% | 1.429.423,00 |
| 17.03.2026 | 1.006,49 | 1.008,09 | 994,75 | 996,16 | -0,56% | 1.209.066,00 |
| 16.03.2026 | 1.010,50 | 1.012,65 | 995,43 | 1.001,74 | -0,66% | 1.243.753,00 |
| 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% | 1.669.249,00 |
| 11.03.2026 | 996,32 | 997,39 | 987,89 | 992,23 | -0,51% | 1.262.007,00 |
| 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% | 2.327.076,00 |
| 06.03.2026 | 967,01 | 1.002,50 | 960,46 | 998,10 | 1,58% | 2.688.784,00 |
| 05.03.2026 | 996,50 | 999,25 | 978,81 | 982,57 | -2,40% | 2.722.505,00 |
| 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 |
| 02.01.2026 | 861,14 | 863,10 | 852,50 | 854,50 | -0,91% | 2.373.388,00 |
| 31.12.2025 | 864,58 | 868,00 | 861,34 | 862,34 | -0,38% | 1.489.954,00 |
| 30.12.2025 | 864,00 | 867,82 | 861,43 | 865,65 | -0,25% | 1.680.756,00 |
| 29.12.2025 | 873,29 | 874,50 | 865,69 | 867,84 | -0,63% | 1.792.476,00 |
| 26.12.2025 | 870,64 | 877,59 | 869,00 | 873,35 | 0,17% | 1.324.051,00 |
| 24.12.2025 | 858,60 | 876,00 | 858,35 | 871,86 | 2,00% | 1.822.151,00 |
| 23.12.2025 | 849,10 | 854,98 | 846,80 | 854,79 | 0,56% | 1.903.349,00 |
| 22.12.2025 | 854,00 | 855,50 | 847,31 | 850,00 | -0,66% | 2.373.318,00 |
| 19.12.2025 | 856,57 | 858,45 | 849,32 | 855,62 | -0,23% | 10.097.638,00 |
| 18.12.2025 | 860,29 | 863,15 | 852,51 | 857,59 | -0,59% | 2.467.502,00 |
| 17.12.2025 | 858,50 | 868,58 | 858,23 | 862,65 | 0,26% | 2.363.703,00 |
| 16.12.2025 | 857,44 | 863,59 | 844,06 | 860,39 | -0,02% | 3.843.318,00 |
| 15.12.2025 | 882,11 | 887,49 | 851,40 | 860,56 | -2,70% | 4.771.436,00 |
| 12.12.2025 | 883,30 | 888,62 | 867,12 | 884,47 | 0,00% | 4.808.873,00 |
| 11.12.2025 | 875,86 | 886,00 | 872,55 | 884,48 | 1,15% | 3.041.582,00 |
| 10.12.2025 | 887,82 | 889,58 | 871,09 | 874,41 | -1,58% | 3.318.294,00 |
| 09.12.2025 | 886,85 | 889,02 | 881,51 | 888,44 | 0,10% | 1.899.463,00 |
| 08.12.2025 | 893,50 | 894,00 | 882,90 | 887,52 | -0,80% | 2.407.918,00 |
| 05.12.2025 | 897,25 | 905,89 | 893,00 | 894,68 | -0,13% | 2.359.794,00 |
| 04.12.2025 | 907,03 | 907,96 | 888,08 | 895,85 | -2,86% | 3.787.830,00 |
| 03.12.2025 | 920,81 | 926,32 | 916,02 | 922,26 | 0,02% | 1.886.769,00 |
| 02.12.2025 | 911,96 | 923,00 | 905,00 | 922,03 | 1,10% | 2.160.592,00 |
| 01.12.2025 | 913,20 | 918,58 | 906,21 | 911,96 | -0,18% | 2.149.426,00 |
| 28.11.2025 | 905,02 | 914,20 | 903,00 | 913,59 | 0,59% | 1.092.608,00 |
| 26.11.2025 | 896,02 | 912,00 | 895,62 | 908,26 | 1,56% | 1.936.171,00 |
| 25.11.2025 | 886,66 | 895,72 | 885,13 | 894,33 | 0,93% | 2.534.731,00 |
| 24.11.2025 | 899,00 | 901,36 | 881,32 | 886,12 | -1,43% | 3.661.191,00 |
| 21.11.2025 | 894,52 | 905,32 | 892,13 | 899,01 | 0,64% | 2.870.059,00 |
| 20.11.2025 | 893,50 | 904,57 | 891,00 | 893,29 | 0,30% | 2.648.257,00 |
| 19.11.2025 | 895,00 | 895,00 | 873,97 | 890,60 | -0,50% | 3.462.344,00 |
| 18.11.2025 | 912,59 | 918,91 | 894,17 | 895,08 | -1,92% | 2.984.688,00 |
| 17.11.2025 | 922,02 | 924,90 | 908,81 | 912,59 | -1,13% | 2.481.947,00 |
| 14.11.2025 | 927,13 | 928,89 | 915,10 | 922,98 | -0,23% | 1.739.059,00 |
| 13.11.2025 | 916,35 | 926,75 | 911,72 | 925,08 | 1,21% | 2.430.607,00 |
| 12.11.2025 | 915,47 | 918,10 | 911,67 | 914,00 | 0,02% | 1.829.740,00 |
| 11.11.2025 | 916,50 | 918,89 | 913,00 | 913,86 | -0,19% | 1.663.441,00 |
| 10.11.2025 | 919,00 | 922,00 | 909,07 | 915,56 | -0,78% | 2.612.726,00 |
| 07.11.2025 | 929,53 | 937,00 | 920,79 | 922,74 | -0,09% | 2.584.010,00 |
| 06.11.2025 | 924,36 | 925,00 | 908,30 | 923,58 | -1,22% | 3.247.658,00 |