32,790$
-6,26%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,62 | 34,64 | 32,71 | 32,77 | -6,32% | 7.071.361,00 |
| 07.05.2026 | 34,08 | 35,59 | 33,94 | 34,98 | 2,67% | 6.844.249,00 |
| 06.05.2026 | 34,95 | 35,26 | 34,03 | 34,07 | -2,38% | 5.107.382,00 |
| 05.05.2026 | 35,23 | 35,37 | 33,82 | 34,90 | -1,36% | 5.329.395,00 |
| 04.05.2026 | 35,77 | 35,86 | 34,69 | 35,38 | 1,90% | 5.842.268,00 |
| 01.05.2026 | 35,28 | 36,09 | 34,35 | 34,72 | 0,32% | 6.367.853,00 |
| 30.04.2026 | 33,76 | 34,75 | 33,33 | 34,61 | 1,38% | 7.568.568,00 |
| 29.04.2026 | 35,65 | 36,53 | 33,32 | 34,14 | -5,06% | 15.324.013,00 |
| 28.04.2026 | 36,85 | 37,39 | 35,88 | 35,96 | -0,77% | 7.058.732,00 |
| 27.04.2026 | 36,20 | 36,98 | 36,08 | 36,24 | -0,55% | 5.642.928,00 |
| 24.04.2026 | 37,30 | 37,49 | 36,04 | 36,44 | -2,51% | 4.343.258,00 |
| 23.04.2026 | 38,48 | 38,70 | 36,56 | 37,38 | -3,59% | 6.534.432,00 |
| 22.04.2026 | 39,13 | 39,62 | 37,77 | 38,77 | -0,36% | 4.504.630,00 |
| 21.04.2026 | 40,16 | 41,03 | 38,77 | 38,91 | -2,87% | 3.937.043,00 |
| 20.04.2026 | 39,66 | 40,32 | 39,36 | 40,06 | 0,86% | 3.781.340,00 |
| 17.04.2026 | 40,58 | 40,94 | 39,52 | 39,72 | -0,80% | 3.994.095,00 |
| 16.04.2026 | 39,77 | 40,41 | 39,57 | 40,04 | 1,86% | 6.692.563,00 |
| 15.04.2026 | 37,80 | 39,52 | 37,64 | 39,31 | 4,55% | 6.501.174,00 |
| 14.04.2026 | 36,81 | 38,35 | 36,81 | 37,60 | 1,46% | 6.962.136,00 |
| 13.04.2026 | 36,14 | 37,26 | 34,75 | 37,06 | 1,59% | 11.553.106,00 |
| 10.04.2026 | 37,28 | 37,50 | 35,77 | 36,48 | -2,25% | 5.175.738,00 |
| 09.04.2026 | 38,28 | 38,44 | 36,91 | 37,32 | -3,86% | 5.730.511,00 |
| 08.04.2026 | 40,73 | 41,13 | 38,48 | 38,82 | -1,71% | 6.041.593,00 |
| 07.04.2026 | 41,11 | 41,25 | 39,44 | 39,50 | -4,08% | 4.261.096,00 |
| 06.04.2026 | 39,92 | 41,29 | 39,64 | 41,18 | 3,07% | 5.464.415,00 |
| 02.04.2026 | 39,65 | 40,84 | 38,70 | 39,95 | 0,81% | 5.798.078,00 |
| 01.04.2026 | 40,34 | 40,34 | 38,69 | 39,63 | -1,76% | 5.477.859,00 |
| 31.03.2026 | 41,63 | 41,63 | 39,57 | 40,34 | -1,35% | 5.477.051,00 |
| 30.03.2026 | 40,16 | 41,07 | 40,04 | 40,89 | 2,82% | 6.633.720,00 |
| 27.03.2026 | 41,07 | 41,43 | 39,18 | 39,77 | -3,70% | 6.295.307,00 |
| 26.03.2026 | 40,95 | 42,71 | 40,95 | 41,30 | -0,27% | 4.984.159,00 |
| 25.03.2026 | 41,84 | 42,12 | 40,33 | 41,41 | -0,12% | 5.751.207,00 |
| 24.03.2026 | 42,32 | 42,52 | 40,78 | 41,46 | -3,40% | 4.551.265,00 |
| 23.03.2026 | 43,75 | 43,75 | 41,79 | 42,92 | 0,05% | 7.100.744,00 |
| 20.03.2026 | 42,24 | 43,27 | 41,96 | 42,90 | 0,19% | 15.183.228,00 |
| 19.03.2026 | 42,73 | 43,57 | 41,84 | 42,82 | -0,67% | 6.065.439,00 |
| 18.03.2026 | 43,53 | 44,13 | 42,65 | 43,11 | -2,58% | 8.360.975,00 |
| 17.03.2026 | 44,07 | 45,21 | 43,62 | 44,25 | 1,44% | 4.298.959,00 |
| 16.03.2026 | 43,95 | 44,10 | 43,45 | 43,62 | -0,02% | 5.905.000,00 |
| 13.03.2026 | 43,71 | 44,27 | 42,94 | 43,63 | 0,62% | 5.270.621,00 |
| 12.03.2026 | 45,01 | 46,34 | 43,29 | 43,36 | -4,37% | 6.289.529,00 |
| 11.03.2026 | 46,46 | 47,15 | 44,83 | 45,34 | -2,14% | 5.274.605,00 |
| 10.03.2026 | 47,73 | 48,32 | 45,50 | 46,33 | -4,32% | 4.523.023,00 |
| 09.03.2026 | 48,20 | 48,93 | 47,62 | 48,42 | 0,08% | 5.536.298,00 |
| 06.03.2026 | 48,36 | 48,74 | 47,64 | 48,38 | -1,08% | 3.724.073,00 |
| 05.03.2026 | 47,48 | 49,03 | 47,27 | 48,91 | 2,75% | 5.808.037,00 |
| 04.03.2026 | 46,81 | 48,25 | 46,81 | 47,60 | 1,75% | 4.275.540,00 |
| 03.03.2026 | 45,88 | 47,37 | 44,78 | 46,78 | 3,56% | 5.563.256,00 |
| 02.03.2026 | 43,58 | 45,38 | 43,16 | 45,17 | 1,21% | 6.315.711,00 |
| 27.02.2026 | 43,99 | 45,41 | 43,74 | 44,63 | -0,82% | 7.940.343,00 |
| 26.02.2026 | 45,54 | 46,12 | 44,79 | 45,00 | 0,49% | 7.623.420,00 |
| 25.02.2026 | 46,59 | 47,10 | 43,17 | 44,78 | -8,89% | 11.623.331,00 |
| 24.02.2026 | 47,56 | 49,75 | 47,33 | 49,15 | 2,67% | 5.512.951,00 |
| 23.02.2026 | 49,39 | 50,07 | 47,81 | 47,87 | -4,01% | 7.208.783,00 |
| 20.02.2026 | 50,05 | 52,08 | 49,43 | 49,87 | 1,63% | 7.901.807,00 |
| 19.02.2026 | 48,53 | 49,48 | 48,05 | 49,07 | 0,27% | 5.216.206,00 |
| 18.02.2026 | 46,37 | 49,07 | 46,37 | 48,94 | 7,00% | 7.988.327,00 |
| 17.02.2026 | 44,97 | 45,82 | 43,80 | 45,74 | 1,67% | 8.854.784,00 |
| 13.02.2026 | 45,34 | 45,90 | 44,55 | 44,99 | -0,09% | 5.526.701,00 |
| 12.02.2026 | 47,72 | 48,04 | 43,92 | 45,03 | -5,93% | 10.330.062,00 |
| 11.02.2026 | 50,31 | 50,31 | 46,78 | 47,87 | -5,86% | 6.227.631,00 |
| 10.02.2026 | 50,20 | 52,35 | 50,20 | 50,85 | -0,22% | 5.956.289,00 |
| 09.02.2026 | 49,64 | 51,36 | 48,56 | 50,96 | 1,35% | 8.650.054,00 |
| 06.02.2026 | 51,13 | 51,69 | 48,76 | 50,28 | -1,39% | 6.756.617,00 |
| 05.02.2026 | 52,78 | 53,32 | 50,72 | 50,99 | -2,58% | 7.443.178,00 |
| 04.02.2026 | 52,14 | 53,38 | 50,59 | 52,34 | 1,18% | 11.033.563,00 |
| 03.02.2026 | 60,13 | 60,39 | 51,57 | 51,73 | -15,45% | 12.882.747,00 |
| 02.02.2026 | 61,46 | 62,67 | 61,04 | 61,18 | -0,52% | 6.010.924,00 |
| 30.01.2026 | 61,51 | 62,38 | 60,77 | 61,50 | -0,69% | 4.662.902,00 |
| 29.01.2026 | 65,31 | 65,46 | 61,61 | 61,93 | -5,02% | 4.517.349,00 |
| 28.01.2026 | 66,98 | 67,68 | 65,15 | 65,20 | -1,54% | 4.374.831,00 |
| 27.01.2026 | 69,28 | 70,57 | 65,69 | 66,22 | 0,62% | 17.993.361,00 |
| 26.01.2026 | 65,95 | 67,06 | 65,75 | 65,81 | 0,32% | 4.026.603,00 |
| 23.01.2026 | 65,72 | 66,68 | 65,26 | 65,60 | -1,00% | 4.985.944,00 |
| 22.01.2026 | 64,87 | 67,79 | 64,69 | 66,26 | 2,30% | 7.257.174,00 |
| 21.01.2026 | 63,98 | 64,96 | 62,81 | 64,77 | 1,49% | 6.367.541,00 |
| 20.01.2026 | 64,09 | 64,81 | 63,17 | 63,82 | -2,33% | 5.721.396,00 |
| 16.01.2026 | 63,41 | 65,93 | 63,14 | 65,34 | 3,09% | 7.622.875,00 |
| 15.01.2026 | 63,97 | 64,58 | 62,08 | 63,38 | -0,77% | 5.471.880,00 |
| 14.01.2026 | 61,42 | 63,93 | 61,14 | 63,87 | 3,32% | 8.203.352,00 |
| 13.01.2026 | 58,91 | 62,52 | 58,14 | 61,82 | 4,25% | 12.699.286,00 |
| 12.01.2026 | 58,49 | 59,44 | 57,01 | 59,30 | 1,38% | 8.883.496,00 |
| 09.01.2026 | 61,36 | 61,83 | 58,41 | 58,49 | -4,68% | 7.690.623,00 |
| 08.01.2026 | 60,61 | 62,89 | 60,19 | 61,36 | -0,49% | 8.338.141,00 |
| 07.01.2026 | 68,26 | 68,98 | 61,57 | 61,66 | -8,24% | 13.759.011,00 |
| 06.01.2026 | 66,02 | 67,64 | 65,23 | 67,20 | 1,17% | 3.143.273,00 |
| 05.01.2026 | 65,60 | 67,38 | 65,22 | 66,42 | 1,11% | 4.369.181,00 |
| 02.01.2026 | 67,11 | 67,22 | 65,23 | 65,69 | -2,31% | 4.368.222,00 |
| 31.12.2025 | 67,86 | 67,86 | 67,00 | 67,24 | -0,91% | 2.069.592,00 |
| 30.12.2025 | 67,24 | 67,96 | 66,98 | 67,86 | 0,38% | 2.678.415,00 |
| 29.12.2025 | 67,09 | 67,90 | 66,65 | 67,60 | 0,88% | 3.300.912,00 |
| 26.12.2025 | 66,72 | 67,18 | 66,48 | 67,01 | 0,18% | 2.295.058,00 |
| 24.12.2025 | 66,34 | 67,27 | 66,30 | 66,89 | 0,38% | 992.758,00 |
| 23.12.2025 | 66,60 | 66,88 | 65,79 | 66,64 | 0,06% | 2.723.477,00 |
| 22.12.2025 | 65,12 | 66,69 | 64,97 | 66,60 | 2,10% | 4.613.830,00 |
| 19.12.2025 | 64,41 | 65,84 | 63,99 | 65,23 | 0,54% | 9.576.214,00 |
| 18.12.2025 | 65,01 | 65,50 | 64,65 | 64,88 | 0,08% | 5.129.500,00 |
| 17.12.2025 | 63,62 | 65,09 | 63,60 | 64,83 | 1,90% | 5.365.647,00 |
| 16.12.2025 | 64,00 | 64,89 | 63,36 | 63,62 | -0,20% | 4.762.047,00 |
| 15.12.2025 | 68,25 | 68,25 | 62,00 | 63,75 | -6,57% | 8.312.661,00 |