26,298€
-6,75%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -6,76% | - |
| 17.06.2026 | 26,99 | 28,20 | 26,99 | 28,20 | 4,75% | 100,00 |
| 16.06.2026 | 26,92 | 26,92 | 26,92 | 26,92 | -3,96% | - |
| 15.06.2026 | 29,10 | 29,10 | 28,03 | 28,03 | 1,95% | 206,00 |
| 12.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,80% | - |
| 11.06.2026 | 28,45 | 30,26 | 28,00 | 28,00 | -7,45% | 776,00 |
| 10.06.2026 | 28,59 | 30,26 | 28,59 | 30,26 | 7,25% | 200,00 |
| 09.06.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -1,10% | - |
| 08.06.2026 | 28,53 | 28,53 | 28,53 | 28,53 | 0,48% | - |
| 05.06.2026 | 28,39 | 28,39 | 28,39 | 28,39 | -3,97% | - |
| 04.06.2026 | 28,01 | 29,57 | 28,01 | 29,57 | 3,70% | 180,00 |
| 03.06.2026 | 28,24 | 28,51 | 27,61 | 28,51 | 0,62% | 178,00 |
| 02.06.2026 | 28,34 | 28,34 | 28,34 | 28,34 | 5,26% | - |
| 01.06.2026 | 26,92 | 26,92 | 26,92 | 26,92 | -0,41% | - |
| 29.05.2026 | 27,03 | 27,03 | 27,03 | 27,03 | -1,13% | - |
| 28.05.2026 | 27,34 | 27,34 | 27,34 | 27,34 | -4,76% | - |
| 27.05.2026 | 27,29 | 28,71 | 27,29 | 28,71 | -4,32% | 20,00 |
| 26.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,82% | 19,00 |
| 25.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 1,80% | - |
| 22.05.2026 | 28,53 | 28,53 | 28,39 | 28,39 | -5,57% | 2,00 |
| 21.05.2026 | 28,48 | 30,06 | 28,48 | 30,06 | 5,96% | 70,00 |
| 20.05.2026 | 28,37 | 28,37 | 28,37 | 28,37 | -2,17% | - |
| 19.05.2026 | 27,71 | 29,00 | 27,71 | 29,00 | 6,77% | 80,00 |
| 18.05.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 1,84% | - |
| 15.05.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 0,19% | - |
| 14.05.2026 | 26,62 | 26,62 | 26,62 | 26,62 | -2,90% | - |
| 13.05.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 0,77% | - |
| 12.05.2026 | 27,21 | 27,21 | 27,21 | 27,21 | -2,72% | - |
| 11.05.2026 | 27,08 | 27,97 | 27,08 | 27,97 | -3,85% | 40,00 |
| 08.05.2026 | 29,09 | 29,09 | 29,09 | 29,09 | 3,19% | - |
| 07.05.2026 | 28,38 | 28,38 | 28,19 | 28,19 | -3,21% | 1,00 |
| 06.05.2026 | 29,06 | 29,12 | 29,06 | 29,12 | -1,59% | - |
| 05.05.2026 | 29,59 | 29,59 | 29,59 | 29,59 | -3,05% | - |
| 04.05.2026 | 28,87 | 30,52 | 28,87 | 30,52 | 8,04% | 325,00 |
| 30.04.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -4,07% | - |
| 29.04.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -3,44% | 100,00 |
| 28.04.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -4,33% | - |
| 27.04.2026 | 30,38 | 31,88 | 30,38 | 31,88 | 2,67% | 30,00 |
| 24.04.2026 | 31,71 | 31,96 | 30,84 | 31,05 | -2,48% | - |
| 23.04.2026 | 32,70 | 32,86 | 31,28 | 31,84 | -3,40% | - |
| 22.04.2026 | 33,03 | 33,59 | 32,34 | 32,96 | -0,39% | - |
| 21.04.2026 | 33,83 | 34,76 | 33,09 | 33,09 | -2,50% | - |
| 20.04.2026 | 33,32 | 33,94 | 33,30 | 33,94 | 0,94% | - |
| 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% | - |