72,875€
-0,01%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 72,01 | 73,04 | 72,01 | 72,67 | -0,29% | - |
| 24.04.2025 | 71,31 | 73,17 | 71,31 | 72,88 | 0,96% | 142,00 |
| 23.04.2025 | 70,21 | 72,75 | 70,21 | 72,19 | 7,78% | - |
| 22.04.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -4,25% | - |
| 17.04.2025 | 69,59 | 69,95 | 69,59 | 69,95 | 1,76% | - |
| 16.04.2025 | 69,69 | 69,69 | 68,74 | 68,74 | -3,43% | - |
| 15.04.2025 | 69,43 | 71,18 | 69,43 | 71,18 | 1,71% | - |
| 14.04.2025 | 67,81 | 69,98 | 67,81 | 69,98 | 7,00% | - |
| 11.04.2025 | 67,14 | 67,14 | 65,40 | 65,40 | -8,08% | - |
| 10.04.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 8,61% | - |
| 09.04.2025 | 65,51 | 65,51 | 65,51 | 65,51 | -5,94% | - |
| 08.04.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 9,22% | - |
| 07.04.2025 | 63,77 | 63,77 | 63,77 | 63,77 | -3,92% | - |
| 04.04.2025 | 68,24 | 68,24 | 66,37 | 66,37 | -4,02% | - |
| 03.04.2025 | 69,51 | 70,23 | 69,15 | 69,15 | -6,07% | - |
| 02.04.2025 | 72,72 | 73,62 | 72,72 | 73,62 | 1,24% | - |
| 01.04.2025 | 72,54 | 73,38 | 72,54 | 72,72 | -0,63% | - |
| 31.03.2025 | 72,55 | 73,18 | 72,55 | 73,18 | -0,62% | - |
| 28.03.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -0,82% | - |
| 27.03.2025 | 74,25 | 74,25 | 74,25 | 74,25 | 0,56% | - |
| 26.03.2025 | 73,84 | 73,84 | 73,84 | 73,84 | 0,42% | - |
| 25.03.2025 | 73,53 | 73,53 | 73,53 | 73,53 | -1,41% | - |
| 24.03.2025 | 72,36 | 74,58 | 72,36 | 74,58 | 4,02% | 470,00 |
| 21.03.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -1,28% | - |
| 20.03.2025 | 72,63 | 72,63 | 72,63 | 72,63 | 1,98% | - |
| 19.03.2025 | 71,22 | 71,22 | 71,22 | 71,22 | -2,00% | - |
| 18.03.2025 | 72,67 | 72,67 | 72,67 | 72,67 | 1,59% | - |
| 17.03.2025 | 71,53 | 71,53 | 71,53 | 71,53 | -0,86% | - |
| 14.03.2025 | 69,49 | 72,17 | 69,49 | 72,15 | 3,83% | - |
| 13.03.2025 | 70,02 | 70,63 | 69,49 | 69,49 | -1,39% | 4,00 |
| 12.03.2025 | 70,11 | 70,47 | 70,07 | 70,47 | -0,35% | - |
| 11.03.2025 | 73,28 | 73,28 | 70,72 | 70,72 | -3,95% | - |
| 10.03.2025 | 72,47 | 73,90 | 72,47 | 73,63 | 4,35% | - |
| 07.03.2025 | 70,51 | 70,56 | 70,51 | 70,56 | -1,40% | 6,00 |
| 06.03.2025 | 71,56 | 71,56 | 71,56 | 71,56 | 0,95% | - |
| 05.03.2025 | 70,89 | 70,89 | 70,89 | 70,89 | -0,66% | - |
| 04.03.2025 | 71,42 | 71,42 | 71,36 | 71,36 | -2,05% | - |
| 03.03.2025 | 72,85 | 72,85 | 72,85 | 72,85 | 1,82% | - |
| 28.02.2025 | 71,52 | 71,55 | 71,52 | 71,55 | -2,08% | - |
| 27.02.2025 | 73,09 | 73,09 | 73,07 | 73,07 | -0,64% | 25,00 |
| 26.02.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 0,08% | - |
| 25.02.2025 | 73,47 | 73,48 | 73,47 | 73,48 | 0,84% | - |
| 24.02.2025 | 72,87 | 72,87 | 72,87 | 72,87 | -1,74% | - |
| 21.02.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -1,59% | - |
| 20.02.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 10,03% | - |
| 19.02.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -2,82% | - |
| 18.02.2025 | 70,48 | 70,48 | 70,48 | 70,48 | 0,53% | - |
| 17.02.2025 | 70,11 | 70,11 | 70,11 | 70,11 | 0,37% | - |
| 14.02.2025 | 69,85 | 69,85 | 69,85 | 69,85 | -0,01% | - |
| 13.02.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -4,12% | - |
| 12.02.2025 | 72,86 | 72,86 | 72,86 | 72,86 | -1,65% | - |
| 11.02.2025 | 74,08 | 74,08 | 74,08 | 74,08 | -0,56% | - |
| 10.02.2025 | 74,47 | 74,50 | 74,47 | 74,50 | -0,41% | 150,00 |
| 07.02.2025 | 74,81 | 74,81 | 74,81 | 74,81 | 0,38% | - |
| 06.02.2025 | 74,42 | 74,53 | 74,42 | 74,53 | 0,85% | - |
| 05.02.2025 | 73,90 | 73,90 | 73,90 | 73,90 | -0,11% | - |
| 04.02.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 0,96% | - |
| 03.02.2025 | 74,19 | 74,19 | 73,28 | 73,28 | -0,58% | 10,00 |
| 31.01.2025 | 73,25 | 73,71 | 73,25 | 73,71 | 0,55% | - |
| 30.01.2025 | 72,22 | 73,36 | 72,22 | 73,31 | 0,80% | - |
| 29.01.2025 | 72,37 | 72,73 | 72,37 | 72,73 | -1,01% | - |
| 28.01.2025 | 72,44 | 73,47 | 72,44 | 73,47 | 1,39% | - |
| 27.01.2025 | 69,78 | 72,46 | 69,78 | 72,46 | 2,53% | - |
| 24.01.2025 | 70,67 | 70,67 | 70,67 | 70,67 | 0,06% | - |
| 23.01.2025 | 70,63 | 70,63 | 70,63 | 70,63 | -0,18% | - |
| 22.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,17% | - |
| 21.01.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,38% | - |
| 20.01.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 0,28% | - |
| 17.01.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 0,27% | - |
| 16.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | 5,31% | - |
| 15.01.2025 | 67,19 | 67,19 | 67,19 | 67,19 | 0,01% | - |
| 14.01.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -0,34% | - |
| 13.01.2025 | 67,80 | 67,80 | 67,41 | 67,41 | -1,96% | - |
| 10.01.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 0,12% | - |
| 09.01.2025 | 68,68 | 68,68 | 68,68 | 68,68 | 1,61% | - |
| 08.01.2025 | 67,59 | 67,59 | 67,59 | 67,59 | -0,32% | - |
| 07.01.2025 | 67,94 | 67,94 | 67,81 | 67,81 | -2,50% | - |
| 06.01.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 1,55% | - |
| 03.01.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -0,29% | - |
| 02.01.2025 | 68,69 | 68,69 | 68,69 | 68,69 | 0,18% | - |
| 30.12.2024 | 68,57 | 68,57 | 68,57 | 68,57 | -0,59% | - |
| 27.12.2024 | 69,67 | 69,67 | 68,98 | 68,98 | 1,10% | - |
| 23.12.2024 | 68,23 | 68,23 | 68,23 | 68,23 | 2,16% | - |
| 20.12.2024 | 66,79 | 66,79 | 66,79 | 66,79 | -1,45% | - |
| 19.12.2024 | 67,77 | 67,77 | 67,77 | 67,77 | -2,07% | - |
| 18.12.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -2,49% | - |
| 17.12.2024 | 70,97 | 70,97 | 70,97 | 70,97 | 0,01% | - |
| 16.12.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -4,61% | - |
| 13.12.2024 | 74,39 | 74,39 | 74,39 | 74,39 | 1,65% | - |
| 12.12.2024 | 73,10 | 73,18 | 73,10 | 73,18 | 1,41% | - |
| 11.12.2024 | 72,16 | 72,16 | 72,16 | 72,16 | -1,69% | - |
| 10.12.2024 | 73,97 | 73,97 | 73,40 | 73,40 | 0,85% | 20,00 |
| 09.12.2024 | 72,78 | 72,78 | 72,78 | 72,78 | -0,51% | - |
| 06.12.2024 | 72,26 | 73,15 | 72,26 | 73,15 | 0,90% | - |
| 05.12.2024 | 75,20 | 75,20 | 72,50 | 72,50 | -4,57% | - |
| 04.12.2024 | 75,87 | 76,50 | 75,87 | 75,97 | -0,51% | - |
| 03.12.2024 | 75,71 | 76,63 | 75,71 | 76,36 | 0,33% | - |
| 02.12.2024 | 75,99 | 76,47 | 75,99 | 76,11 | -1,27% | - |
| 29.11.2024 | 77,09 | 77,09 | 77,09 | 77,09 | -0,35% | - |
| 28.11.2024 | 77,30 | 77,36 | 77,30 | 77,36 | 2,36% | - |