33,625€
-0,46%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 33,80 | 34,29 | 33,53 | 33,63 | -0,46% | - |
| 16.04.2026 | 33,08 | 34,13 | 33,08 | 33,78 | 1,81% | - |
| 15.04.2026 | 31,63 | 33,38 | 31,62 | 33,18 | 4,08% | - |
| 14.04.2026 | 31,25 | 32,12 | 31,07 | 31,88 | 1,38% | - |
| 13.04.2026 | 30,78 | 31,54 | 29,93 | 31,45 | 1,70% | 1,00 |
| 10.04.2026 | 31,77 | 31,78 | 30,62 | 30,92 | -2,92% | 1,00 |
| 09.04.2026 | 32,93 | 32,99 | 31,55 | 31,85 | -3,94% | - |
| 08.04.2026 | 34,60 | 35,18 | 33,12 | 33,16 | -2,66% | - |
| 07.04.2026 | 35,37 | 35,72 | 34,06 | 34,06 | -1,22% | - |
| 02.04.2026 | 33,68 | 34,87 | 33,62 | 34,48 | 0,83% | - |
| 01.04.2026 | 34,63 | 34,79 | 33,60 | 34,20 | -1,87% | - |
| 31.03.2026 | 35,67 | 35,82 | 34,55 | 34,85 | -2,15% | - |
| 30.03.2026 | 34,36 | 35,71 | 34,36 | 35,61 | 3,99% | - |
| 27.03.2026 | 35,64 | 35,67 | 34,24 | 34,25 | -3,75% | - |
| 26.03.2026 | 35,46 | 36,76 | 35,24 | 35,58 | 0,04% | - |
| 25.03.2026 | 35,87 | 36,22 | 35,10 | 35,57 | -0,55% | - |
| 24.03.2026 | 36,68 | 36,83 | 35,29 | 35,76 | -2,79% | - |
| 23.03.2026 | 36,65 | 37,56 | 36,27 | 36,79 | -0,68% | - |
| 20.03.2026 | 36,81 | 37,31 | 36,61 | 37,04 | 0,78% | - |
| 19.03.2026 | 37,32 | 37,39 | 36,41 | 36,75 | -1,57% | - |
| 18.03.2026 | 38,23 | 38,90 | 37,05 | 37,34 | -2,10% | 233,00 |
| 17.03.2026 | 37,60 | 38,74 | 37,59 | 38,14 | 0,55% | - |
| 16.03.2026 | 37,91 | 38,26 | 37,63 | 37,93 | 0,11% | - |
| 13.03.2026 | 37,51 | 38,41 | 37,44 | 37,89 | 1,12% | - |
| 12.03.2026 | 38,80 | 39,87 | 37,42 | 37,47 | -3,65% | - |
| 11.03.2026 | 39,61 | 40,10 | 38,80 | 38,89 | -1,90% | - |
| 10.03.2026 | 41,30 | 41,60 | 39,15 | 39,64 | -4,25% | - |
| 09.03.2026 | 40,76 | 41,91 | 40,68 | 41,40 | -0,54% | 898,00 |
| 06.03.2026 | 41,87 | 41,93 | 41,19 | 41,63 | -0,92% | - |
| 05.03.2026 | 40,55 | 42,01 | 40,39 | 42,01 | 2,86% | - |
| 04.03.2026 | 39,60 | 41,38 | 39,60 | 40,84 | 1,54% | - |
| 03.03.2026 | 38,21 | 40,73 | 38,21 | 40,22 | 4,17% | - |
| 02.03.2026 | 37,35 | 38,61 | 37,14 | 38,61 | 2,41% | - |
| 27.02.2026 | 37,65 | 38,26 | 36,98 | 37,70 | -1,10% | 20,00 |
| 26.02.2026 | 37,43 | 38,77 | 37,43 | 38,12 | -6,04% | - |
| 25.02.2026 | 39,01 | 40,57 | 39,01 | 40,57 | -2,67% | - |
| 24.02.2026 | 40,37 | 41,99 | 40,20 | 41,69 | 2,77% | - |
| 23.02.2026 | 41,54 | 42,04 | 40,56 | 40,56 | -4,14% | - |
| 20.02.2026 | 41,80 | 43,27 | 41,80 | 42,31 | 1,68% | - |
| 19.02.2026 | 41,16 | 41,61 | 40,96 | 41,61 | 0,18% | - |
| 18.02.2026 | 38,36 | 41,54 | 38,36 | 41,54 | 7,87% | - |
| 17.02.2026 | 37,72 | 38,51 | 37,13 | 38,51 | 1,65% | 400,00 |
| 16.02.2026 | 37,86 | 38,02 | 37,85 | 37,88 | 0,42% | - |
| 13.02.2026 | 37,57 | 38,33 | 37,49 | 37,72 | -0,38% | - |
| 12.02.2026 | 40,17 | 40,37 | 37,10 | 37,87 | -5,83% | - |
| 11.02.2026 | 42,42 | 42,76 | 39,40 | 40,21 | -5,75% | - |
| 10.02.2026 | 42,31 | 43,67 | 41,97 | 42,67 | -0,35% | - |
| 09.02.2026 | 42,51 | 42,93 | 40,88 | 42,82 | 0,91% | - |
| 06.02.2026 | 42,97 | 43,33 | 41,72 | 42,43 | -1,95% | - |
| 05.02.2026 | 44,00 | 44,57 | 43,05 | 43,28 | -2,08% | - |
| 04.02.2026 | 44,05 | 44,56 | 43,06 | 44,20 | 0,81% | - |
| 03.02.2026 | 51,35 | 51,62 | 43,84 | 43,84 | -15,40% | - |
| 02.02.2026 | 50,93 | 52,90 | 50,89 | 51,82 | 0,89% | - |
| 30.01.2026 | 51,49 | 52,29 | 51,08 | 51,37 | -2,72% | - |
| 29.01.2026 | 54,25 | 54,84 | 52,75 | 52,80 | -6,32% | - |
| 28.01.2026 | 55,26 | 57,04 | 54,78 | 56,36 | 0,80% | - |
| 27.01.2026 | 55,46 | 60,51 | 55,39 | 55,92 | -0,35% | - |
| 26.01.2026 | 55,40 | 56,44 | 55,20 | 56,11 | 0,74% | - |
| 23.01.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -3,11% | - |
| 22.01.2026 | 54,71 | 57,49 | 54,71 | 57,49 | 7,02% | 10,00 |
| 21.01.2026 | 53,72 | 53,72 | 53,72 | 53,72 | -0,89% | - |
| 20.01.2026 | 54,60 | 54,60 | 54,20 | 54,20 | -3,54% | 1,00 |
| 19.01.2026 | 55,19 | 56,19 | 55,19 | 56,19 | 0,21% | 1,00 |
| 16.01.2026 | 54,27 | 56,68 | 54,15 | 56,07 | 2,99% | 210,00 |
| 15.01.2026 | 54,43 | 55,24 | 53,59 | 54,44 | -0,40% | - |
| 14.01.2026 | 52,53 | 54,66 | 52,47 | 54,66 | 3,31% | - |
| 13.01.2026 | 50,44 | 53,23 | 49,88 | 52,91 | 4,34% | - |
| 12.01.2026 | 49,62 | 50,71 | 48,88 | 50,71 | 1,12% | - |
| 09.01.2026 | 52,29 | 52,59 | 50,15 | 50,15 | -4,77% | - |
| 08.01.2026 | 52,26 | 53,88 | 52,01 | 52,66 | -0,51% | - |
| 07.01.2026 | 57,08 | 59,00 | 52,93 | 52,93 | -7,79% | - |
| 06.01.2026 | 56,19 | 57,63 | 55,85 | 57,40 | 1,52% | - |
| 05.01.2026 | 55,92 | 57,26 | 55,82 | 56,54 | 1,04% | - |
| 02.01.2026 | 56,84 | 57,16 | 55,67 | 55,96 | -2,29% | - |
| 30.12.2025 | 57,27 | 57,27 | 57,27 | 57,27 | 0,74% | - |
| 29.12.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 0,41% | - |
| 23.12.2025 | 56,42 | 56,62 | 56,42 | 56,62 | 1,47% | 50,00 |
| 22.12.2025 | 55,62 | 55,80 | 55,62 | 55,80 | 1,14% | - |
| 19.12.2025 | 55,17 | 55,17 | 55,17 | 55,17 | 0,18% | - |
| 18.12.2025 | 55,07 | 55,07 | 55,07 | 55,07 | 1,66% | - |
| 17.12.2025 | 54,17 | 54,17 | 54,17 | 54,17 | 0,30% | - |
| 16.12.2025 | 54,01 | 54,01 | 54,01 | 54,01 | -7,09% | - |
| 15.12.2025 | 58,13 | 58,13 | 58,13 | 58,13 | 1,06% | - |
| 12.12.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -0,42% | - |
| 11.12.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,88% | - |
| 10.12.2025 | 58,27 | 58,27 | 58,27 | 58,27 | -0,83% | - |
| 09.12.2025 | 56,77 | 58,76 | 56,77 | 58,76 | 0,82% | 30,00 |
| 08.12.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 0,03% | - |
| 05.12.2025 | 58,37 | 58,37 | 58,26 | 58,26 | -1,44% | - |
| 04.12.2025 | 59,11 | 59,11 | 59,11 | 59,11 | 0,53% | - |
| 03.12.2025 | 58,54 | 58,80 | 58,54 | 58,80 | -0,17% | - |
| 02.12.2025 | 58,55 | 58,90 | 58,55 | 58,90 | 0,10% | - |
| 01.12.2025 | 58,81 | 58,84 | 58,81 | 58,84 | -0,41% | - |
| 28.11.2025 | 58,48 | 59,08 | 58,48 | 59,08 | 1,25% | - |
| 27.11.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -1,00% | - |
| 26.11.2025 | 59,61 | 59,61 | 58,94 | 58,94 | 0,02% | - |
| 25.11.2025 | 58,47 | 58,93 | 58,47 | 58,93 | 0,79% | 3,00 |
| 24.11.2025 | 58,41 | 58,47 | 58,41 | 58,47 | 3,03% | - |
| 21.11.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,84% | - |
| 20.11.2025 | 57,23 | 57,23 | 57,23 | 57,23 | -0,47% | - |