946,210$
-0,18%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 945,00 | 951,29 | 942,53 | 946,92 | -0,11% | 1.503.095,00 |
| 08.10.2026 | 952,92 | 953,25 | 939,60 | 947,92 | 0,60% | 2.081.084,00 |
| 07.10.2026 | 940,84 | 948,77 | 937,60 | 942,25 | 0,70% | 1.758.259,00 |
| 06.10.2026 | 921,32 | 937,04 | 919,00 | 935,68 | 1,32% | 1.786.529,00 |
| 05.10.2026 | 920,00 | 925,34 | 914,75 | 923,52 | 0,31% | 1.948.856,00 |
| 02.10.2026 | 921,18 | 921,18 | 909,66 | 920,65 | 0,62% | 2.025.566,00 |
| 01.10.2026 | 910,87 | 923,50 | 903,78 | 914,94 | 0,51% | 2.107.773,00 |
| 30.09.2026 | 924,61 | 925,56 | 910,30 | 910,34 | -1,54% | 2.204.832,00 |
| 29.09.2026 | 916,80 | 925,97 | 912,66 | 924,59 | 0,18% | 2.406.989,00 |
| 28.09.2026 | 924,39 | 931,09 | 913,00 | 922,92 | 0,02% | 2.404.881,00 |
| 25.09.2026 | 887,00 | 925,14 | 883,10 | 922,77 | 2,93% | 4.631.424,00 |
| 24.09.2026 | 908,81 | 909,43 | 895,26 | 896,48 | -0,91% | 2.709.649,00 |
| 23.09.2026 | 901,31 | 905,59 | 893,36 | 904,70 | 0,59% | 2.224.925,00 |
| 22.09.2026 | 902,26 | 903,40 | 895,84 | 899,41 | 0,10% | 1.967.139,00 |
| 21.09.2026 | 891,07 | 899,44 | 885,50 | 898,48 | 0,35% | 2.075.801,00 |
| 18.09.2026 | 892,42 | 898,40 | 890,55 | 895,31 | 0,15% | 4.180.440,00 |
| 17.09.2026 | 895,32 | 896,00 | 888,04 | 893,93 | 0,02% | 2.226.523,00 |
| 16.09.2026 | 901,05 | 902,00 | 892,67 | 893,74 | -0,84% | 2.082.807,00 |
| 15.09.2026 | 916,92 | 916,92 | 900,25 | 901,35 | -1,91% | 2.182.927,00 |
| 14.09.2026 | 913,65 | 921,99 | 910,79 | 918,91 | 1,56% | 1.933.351,00 |
| 11.09.2026 | 905,17 | 907,36 | 900,75 | 904,77 | 0,26% | 1.773.175,00 |
| 10.09.2026 | 906,62 | 912,10 | 899,00 | 902,38 | -0,02% | 1.861.312,00 |
| 09.09.2026 | 907,00 | 909,23 | 898,43 | 902,60 | -0,83% | 2.029.643,00 |
| 08.09.2026 | 912,40 | 915,13 | 906,10 | 910,18 | -0,61% | 2.225.743,00 |
| 04.09.2026 | 925,43 | 928,04 | 914,54 | 915,74 | -1,04% | 2.079.070,00 |
| 03.09.2026 | 927,79 | 930,76 | 915,31 | 925,41 | -0,33% | 2.133.859,00 |
| 02.09.2026 | 938,49 | 938,88 | 920,31 | 928,48 | -1,22% | 2.166.373,00 |
| 01.09.2026 | 947,35 | 952,09 | 935,92 | 939,96 | -0,42% | 1.479.792,00 |
| 31.08.2026 | 945,19 | 949,30 | 940,71 | 943,89 | -0,17% | 2.295.813,00 |
| 28.08.2026 | 938,94 | 953,73 | 937,11 | 945,47 | 1,16% | 1.401.469,00 |
| 27.08.2026 | 948,27 | 948,85 | 933,25 | 934,66 | -2,24% | 1.871.052,00 |
| 26.08.2026 | 960,58 | 964,45 | 954,54 | 956,12 | -0,41% | 1.217.027,00 |
| 25.08.2026 | 965,86 | 969,05 | 959,89 | 960,01 | -1,17% | 1.228.625,00 |
| 24.08.2026 | 953,01 | 974,49 | 951,39 | 971,40 | 2,50% | 1.977.311,00 |
| 21.08.2026 | 939,64 | 949,90 | 933,82 | 947,74 | 1,52% | 2.368.373,00 |
| 20.08.2026 | 931,15 | 944,22 | 925,77 | 933,51 | -2,45% | 2.456.171,00 |
| 19.08.2026 | 960,23 | 978,70 | 956,00 | 956,99 | -0,45% | 1.614.324,00 |
| 18.08.2026 | 966,11 | 971,96 | 955,03 | 961,35 | 0,82% | 1.845.157,00 |
| 17.08.2026 | 954,84 | 956,75 | 949,42 | 953,50 | -0,79% | 1.219.771,00 |
| 14.08.2026 | 959,99 | 965,36 | 957,75 | 961,10 | -0,08% | 1.165.412,00 |
| 13.08.2026 | 954,25 | 962,58 | 949,51 | 961,85 | 1,29% | 1.310.107,00 |
| 12.08.2026 | 937,40 | 951,39 | 935,05 | 949,58 | 0,56% | 1.231.402,00 |
| 11.08.2026 | 950,05 | 954,90 | 938,09 | 944,32 | -0,88% | 1.690.908,00 |
| 10.08.2026 | 942,47 | 952,89 | 940,56 | 952,75 | 0,52% | 1.466.523,00 |
| 07.08.2026 | 943,51 | 949,79 | 937,51 | 947,82 | -0,14% | 1.524.247,00 |
| 06.08.2026 | 959,55 | 966,14 | 941,78 | 949,15 | 0,76% | 1.809.986,00 |
| 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 |