874,500€
1,83%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 852,05 | 871,10 | 846,60 | 868,50 | 1,13% | - |
| 28.03.2025 | 872,90 | 872,90 | 856,00 | 858,80 | -1,48% | 339,00 |
| 27.03.2025 | 866,60 | 874,20 | 859,40 | 871,70 | 0,68% | 455,00 |
| 26.03.2025 | 864,30 | 868,00 | 858,30 | 865,80 | 0,17% | 540,00 |
| 25.03.2025 | 857,50 | 864,30 | 852,80 | 864,30 | 0,78% | 1.578,00 |
| 24.03.2025 | 845,00 | 859,90 | 843,10 | 857,60 | 1,88% | 666,00 |
| 21.03.2025 | 828,10 | 841,80 | 816,90 | 841,80 | 1,97% | 269,00 |
| 20.03.2025 | 831,00 | 839,10 | 825,00 | 825,50 | -0,70% | 479,00 |
| 19.03.2025 | 821,50 | 833,00 | 821,50 | 831,30 | 1,16% | 501,00 |
| 18.03.2025 | 839,80 | 842,40 | 818,00 | 821,80 | -2,17% | 556,00 |
| 17.03.2025 | 825,80 | 845,70 | 823,60 | 840,00 | 1,27% | 997,00 |
| 14.03.2025 | 825,50 | 833,40 | 808,00 | 829,50 | 0,86% | 2.620,00 |
| 13.03.2025 | 851,30 | 856,50 | 818,30 | 822,40 | -3,20% | 1.013,00 |
| 12.03.2025 | 853,60 | 867,80 | 845,20 | 849,60 | -0,50% | 1.248,00 |
| 11.03.2025 | 850,30 | 865,00 | 844,20 | 853,90 | -0,51% | 2.038,00 |
| 10.03.2025 | 883,40 | 889,20 | 854,50 | 858,30 | -3,53% | 2.760,00 |
| 07.03.2025 | 933,00 | 935,00 | 868,70 | 889,70 | -6,28% | 2.244,00 |
| 06.03.2025 | 972,30 | 972,60 | 945,70 | 949,30 | -2,23% | 754,00 |
| 05.03.2025 | 977,00 | 982,10 | 953,90 | 971,00 | -1,71% | 1.004,00 |
| 04.03.2025 | 997,20 | 998,30 | 976,50 | 987,90 | -0,71% | 1.368,00 |
| 03.03.2025 | 1.004,80 | 1.015,80 | 995,00 | 995,00 | -1,05% | 442,00 |
| 28.02.2025 | 985,70 | 1.005,60 | 980,10 | 1.005,60 | 2,40% | 971,00 |
| 27.02.2025 | 990,40 | 998,90 | 982,00 | 982,00 | -0,26% | 701,00 |
| 26.02.2025 | 1.005,80 | 1.012,20 | 983,40 | 984,60 | -1,72% | 588,00 |
| 25.02.2025 | 986,70 | 1.004,80 | 984,10 | 1.001,80 | 1,14% | 466,00 |
| 24.02.2025 | 994,90 | 998,50 | 980,70 | 990,50 | 0,25% | 559,00 |
| 21.02.2025 | 985,00 | 993,30 | 977,60 | 988,00 | 0,20% | 634,00 |
| 20.02.2025 | 1.014,00 | 1.022,60 | 986,00 | 986,00 | -3,05% | 1.033,00 |
| 19.02.2025 | 1.013,40 | 1.020,00 | 1.007,60 | 1.017,00 | 0,83% | 290,00 |
| 18.02.2025 | 1.004,80 | 1.028,20 | 1.000,40 | 1.008,60 | 0,36% | 580,00 |
| 17.02.2025 | 1.018,20 | 1.034,40 | 1.005,00 | 1.005,00 | -1,61% | 503,00 |
| 14.02.2025 | 1.030,80 | 1.033,80 | 1.016,40 | 1.021,40 | -0,99% | 319,00 |
| 13.02.2025 | 1.025,40 | 1.032,80 | 1.019,20 | 1.031,60 | 0,72% | 534,00 |
| 12.02.2025 | 1.024,00 | 1.027,00 | 1.013,20 | 1.024,20 | 0,65% | 231,00 |
| 11.02.2025 | 1.030,40 | 1.031,40 | 1.014,40 | 1.017,60 | -1,28% | 402,00 |
| 10.02.2025 | 1.015,20 | 1.030,80 | 1.002,20 | 1.030,80 | 1,94% | 744,00 |
| 07.02.2025 | 1.013,40 | 1.017,40 | 1.003,20 | 1.011,20 | -0,20% | 438,00 |
| 06.02.2025 | 997,00 | 1.025,40 | 997,00 | 1.013,20 | 1,32% | 935,00 |
| 05.02.2025 | 984,80 | 1.000,00 | 978,40 | 1.000,00 | 1,82% | 494,00 |
| 04.02.2025 | 977,80 | 986,60 | 959,00 | 982,10 | 0,48% | 844,00 |
| 03.02.2025 | 950,00 | 982,00 | 925,00 | 977,40 | 3,28% | 1.982,00 |
| 31.01.2025 | 941,60 | 951,70 | 940,60 | 946,40 | 0,77% | 461,00 |
| 30.01.2025 | 929,90 | 946,00 | 927,10 | 939,20 | 1,15% | 668,00 |
| 29.01.2025 | 924,00 | 928,50 | 918,10 | 928,50 | 1,12% | 874,00 |
| 28.01.2025 | 919,50 | 925,90 | 915,60 | 918,20 | -0,33% | 479,00 |
| 27.01.2025 | 896,00 | 921,20 | 881,30 | 921,20 | 3,18% | 879,00 |
| 24.01.2025 | 901,90 | 901,90 | 890,10 | 892,80 | -1,17% | 728,00 |
| 23.01.2025 | 905,00 | 910,20 | 898,70 | 903,40 | -0,07% | 521,00 |
| 22.01.2025 | 912,20 | 913,20 | 901,60 | 904,00 | -0,39% | 596,00 |
| 21.01.2025 | 918,50 | 921,40 | 905,40 | 907,50 | -1,35% | 775,00 |
| 20.01.2025 | 918,90 | 929,90 | 915,00 | 919,90 | 0,11% | 807,00 |
| 17.01.2025 | 893,00 | 918,90 | 891,30 | 918,90 | 2,46% | 413,00 |
| 16.01.2025 | 900,90 | 904,90 | 891,90 | 896,80 | 0,11% | 741,00 |
| 15.01.2025 | 894,50 | 899,80 | 889,00 | 895,80 | 1,03% | 299,00 |
| 14.01.2025 | 904,10 | 908,80 | 885,00 | 886,70 | -2,44% | 366,00 |
| 13.01.2025 | 920,00 | 920,50 | 904,50 | 908,90 | -0,63% | 341,00 |
| 10.01.2025 | 921,00 | 925,80 | 904,80 | 914,70 | -0,24% | 654,00 |
| 09.01.2025 | 919,90 | 920,00 | 914,00 | 916,90 | 1,86% | 489,00 |
| 08.01.2025 | 893,50 | 903,10 | 888,10 | 900,20 | 1,03% | 501,00 |
| 07.01.2025 | 884,60 | 895,40 | 880,10 | 891,00 | 0,26% | 456,00 |
| 06.01.2025 | 892,80 | 893,90 | 879,00 | 888,70 | -0,54% | 725,00 |
| 03.01.2025 | 889,00 | 896,50 | 881,70 | 893,50 | 0,73% | 318,00 |
| 02.01.2025 | 878,00 | 896,70 | 878,00 | 887,00 | -0,30% | 1.393,00 |
| 30.12.2024 | 896,30 | 903,70 | 889,60 | 889,70 | -1,32% | 343,00 |
| 27.12.2024 | 923,10 | 923,10 | 893,00 | 901,60 | -1,16% | 665,00 |
| 23.12.2024 | 914,80 | 923,30 | 901,10 | 912,20 | -0,58% | 684,00 |
| 20.12.2024 | 918,10 | 921,00 | 905,00 | 917,50 | -0,90% | 5.553,00 |
| 19.12.2024 | 937,70 | 939,20 | 920,10 | 925,80 | -1,71% | 1.998,00 |
| 18.12.2024 | 935,10 | 942,90 | 926,60 | 941,90 | 0,71% | 639,00 |
| 17.12.2024 | 946,70 | 951,30 | 932,80 | 935,30 | -1,03% | 569,00 |
| 16.12.2024 | 946,10 | 959,70 | 940,10 | 945,00 | -0,10% | 1.199,00 |
| 13.12.2024 | 942,20 | 957,90 | 924,30 | 945,90 | 0,18% | 976,00 |
| 12.12.2024 | 948,30 | 960,50 | 940,90 | 944,20 | -0,58% | 506,00 |
| 11.12.2024 | 946,10 | 959,90 | 941,50 | 949,70 | 0,52% | 860,00 |
| 10.12.2024 | 939,10 | 947,10 | 935,90 | 944,80 | 0,89% | 420,00 |
| 09.12.2024 | 948,00 | 948,00 | 926,30 | 936,50 | -0,65% | 1.169,00 |
| 06.12.2024 | 932,60 | 946,20 | 923,60 | 942,60 | 1,17% | 1.196,00 |
| 05.12.2024 | 942,20 | 944,80 | 926,00 | 931,70 | -1,09% | 480,00 |
| 04.12.2024 | 937,90 | 942,90 | 932,00 | 942,00 | 0,69% | 929,00 |
| 03.12.2024 | 925,00 | 935,50 | 924,00 | 935,50 | 0,65% | 940,00 |
| 02.12.2024 | 927,90 | 930,90 | 921,10 | 929,50 | 1,15% | 2.406,00 |
| 29.11.2024 | 913,70 | 921,30 | 908,40 | 918,90 | -0,11% | 768,00 |
| 28.11.2024 | 917,00 | 925,00 | 911,90 | 919,90 | 1,20% | 284,00 |
| 27.11.2024 | 922,90 | 929,00 | 909,00 | 909,00 | -2,08% | 517,00 |
| 26.11.2024 | 921,90 | 928,30 | 907,10 | 928,30 | 1,73% | 395,00 |
| 25.11.2024 | 929,90 | 930,70 | 906,90 | 912,50 | -1,42% | 786,00 |
| 22.11.2024 | 916,00 | 933,30 | 907,10 | 925,60 | 1,49% | 827,00 |
| 21.11.2024 | 884,30 | 912,00 | 876,90 | 912,00 | 3,64% | 957,00 |
| 20.11.2024 | 880,90 | 884,90 | 869,70 | 880,00 | 0,27% | 504,00 |
| 19.11.2024 | 872,70 | 881,00 | 862,00 | 877,60 | 1,15% | 409,00 |
| 18.11.2024 | 860,00 | 876,00 | 855,10 | 867,60 | 0,50% | 608,00 |
| 15.11.2024 | 869,10 | 875,70 | 860,90 | 863,30 | -1,48% | 600,00 |
| 14.11.2024 | 888,30 | 897,00 | 875,20 | 876,30 | -0,70% | 378,00 |
| 13.11.2024 | 873,10 | 885,90 | 869,60 | 882,50 | 0,20% | 526,00 |
| 12.11.2024 | 884,00 | 886,90 | 872,60 | 880,70 | 0,63% | 857,00 |
| 11.11.2024 | 883,90 | 896,10 | 873,70 | 875,20 | -0,88% | 947,00 |
| 08.11.2024 | 853,50 | 898,40 | 843,10 | 883,00 | 4,10% | 1.185,00 |
| 07.11.2024 | 850,00 | 852,20 | 828,80 | 848,20 | 1,53% | 665,00 |
| 06.11.2024 | 849,20 | 854,30 | 826,80 | 835,40 | 2,78% | 1.382,00 |
| 05.11.2024 | 815,10 | 820,00 | 807,60 | 812,80 | -0,12% | 255,00 |