949,470$
0,79%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 959,55 | 966,14 | 941,78 | 949,15 | 0,76% | 2.116.908,00 |
| 05.08.2026 | 956,99 | 956,99 | 935,22 | 941,99 | -0,62% | 1.664.848,00 |
| 04.08.2026 | 945,00 | 950,86 | 937,01 | 947,85 | -0,65% | 2.414.497,00 |
| 03.08.2026 | 965,15 | 967,98 | 948,75 | 954,08 | 0,23% | 1.947.746,00 |
| 31.07.2026 | 945,74 | 955,56 | 937,51 | 951,89 | -0,24% | 1.760.194,00 |
| 30.07.2026 | 955,04 | 960,76 | 949,68 | 954,17 | -2,04% | 2.304.476,00 |
| 29.07.2026 | 968,07 | 978,80 | 963,00 | 974,03 | 0,77% | 1.902.225,00 |
| 28.07.2026 | 970,55 | 987,55 | 965,87 | 966,58 | 1,58% | 2.622.774,00 |
| 27.07.2026 | 938,11 | 956,61 | 936,66 | 951,58 | 1,77% | 2.108.511,00 |
| 24.07.2026 | 925,01 | 936,66 | 921,28 | 935,03 | 0,97% | 1.586.611,00 |
| 23.07.2026 | 920,51 | 926,53 | 916,76 | 926,06 | -0,13% | 1.770.751,00 |
| 22.07.2026 | 930,88 | 933,60 | 920,97 | 927,31 | -0,21% | 1.752.223,00 |
| 21.07.2026 | 930,25 | 931,99 | 924,44 | 929,22 | -0,70% | 1.689.976,00 |
| 20.07.2026 | 938,75 | 946,98 | 932,01 | 935,80 | -0,54% | 1.499.704,00 |
| 17.07.2026 | 961,52 | 964,33 | 933,76 | 940,87 | -0,50% | 2.508.007,00 |
| 16.07.2026 | 924,00 | 945,76 | 921,50 | 945,57 | 3,17% | 2.434.831,00 |
| 15.07.2026 | 917,75 | 927,58 | 910,50 | 916,54 | -0,57% | 2.288.550,00 |
| 14.07.2026 | 921,38 | 929,42 | 918,56 | 921,75 | -0,51% | 2.326.563,00 |
| 13.07.2026 | 918,42 | 930,98 | 916,88 | 926,43 | 1,11% | 2.366.889,00 |
| 10.07.2026 | 913,73 | 916,73 | 907,21 | 916,25 | 0,36% | 2.102.257,00 |
| 09.07.2026 | 934,94 | 935,00 | 907,68 | 912,97 | -4,21% | 4.528.526,00 |
| 08.07.2026 | 959,00 | 966,51 | 948,00 | 953,13 | 0,59% | 1.617.684,00 |
| 07.07.2026 | 967,52 | 969,00 | 945,33 | 947,50 | -0,29% | 1.937.050,00 |
| 06.07.2026 | 949,10 | 955,50 | 941,40 | 950,25 | -0,15% | 2.287.350,00 |
| 02.07.2026 | 927,00 | 952,64 | 924,84 | 951,67 | 2,92% | 2.787.532,00 |
| 01.07.2026 | 940,43 | 940,43 | 920,55 | 924,67 | -1,15% | 2.892.429,00 |
| 30.06.2026 | 942,00 | 946,00 | 932,41 | 935,47 | -1,18% | 2.497.493,00 |
| 29.06.2026 | 958,55 | 969,86 | 942,38 | 946,68 | -0,62% | 2.304.324,00 |
| 26.06.2026 | 953,25 | 961,64 | 943,00 | 952,54 | 1,09% | 8.239.163,00 |
| 25.06.2026 | 949,57 | 955,75 | 938,60 | 942,24 | -1,96% | 2.421.583,00 |
| 24.06.2026 | 962,03 | 967,94 | 957,00 | 961,09 | 0,36% | 1.892.606,00 |
| 23.06.2026 | 964,50 | 966,38 | 953,48 | 957,68 | 0,67% | 2.388.309,00 |
| 22.06.2026 | 948,57 | 956,23 | 942,53 | 951,35 | -0,01% | 2.158.130,00 |
| 18.06.2026 | 962,70 | 964,00 | 948,31 | 951,45 | -1,46% | 3.742.885,00 |
| 17.06.2026 | 980,00 | 983,71 | 961,16 | 965,59 | -2,14% | 1.883.090,00 |
| 16.06.2026 | 980,39 | 995,38 | 973,16 | 986,68 | 0,74% | 1.448.381,00 |
| 15.06.2026 | 974,19 | 987,00 | 968,00 | 979,45 | -0,30% | 1.847.589,00 |
| 12.06.2026 | 975,52 | 984,78 | 970,00 | 982,35 | 0,68% | 1.737.681,00 |
| 11.06.2026 | 986,91 | 989,12 | 974,00 | 975,69 | -0,78% | 1.802.511,00 |
| 10.06.2026 | 977,44 | 985,26 | 964,31 | 983,37 | 1,53% | 1.686.588,00 |
| 09.06.2026 | 974,21 | 981,97 | 964,94 | 968,59 | -0,63% | 1.964.263,00 |
| 08.06.2026 | 963,46 | 978,98 | 961,00 | 974,75 | 0,30% | 2.043.348,00 |
| 05.06.2026 | 977,50 | 997,41 | 971,60 | 971,87 | -0,05% | 3.092.017,00 |
| 04.06.2026 | 986,96 | 990,01 | 968,21 | 972,35 | 1,09% | 2.320.633,00 |
| 03.06.2026 | 952,88 | 969,18 | 951,98 | 961,83 | 0,79% | 2.134.363,00 |
| 02.06.2026 | 942,29 | 955,39 | 939,45 | 954,27 | 0,86% | 2.174.404,00 |
| 01.06.2026 | 955,00 | 959,21 | 936,51 | 946,11 | -1,07% | 2.804.805,00 |
| 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% | 2.794.189,00 |
| 27.05.2026 | 1.003,86 | 1.013,51 | 999,69 | 1.003,69 | 0,08% | 2.127.269,00 |
| 26.05.2026 | 1.026,13 | 1.027,50 | 996,16 | 1.002,93 | -2,46% | 2.698.563,00 |
| 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% | 2.146.053,00 |
| 20.05.2026 | 1.089,37 | 1.089,74 | 1.072,00 | 1.074,01 | -1,86% | 2.104.533,00 |
| 19.05.2026 | 1.077,00 | 1.096,50 | 1.072,10 | 1.094,32 | 1,66% | 2.609.102,00 |
| 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 |