25,325€
-0,90%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 25,38 | 26,01 | 25,34 | 25,44 | -0,47% | - |
| 17.09.2026 | 26,47 | 26,57 | 25,56 | 25,56 | -3,46% | 50,00 |
| 16.09.2026 | 27,18 | 27,27 | 26,47 | 26,47 | -3,06% | - |
| 15.09.2026 | 26,91 | 27,43 | 26,61 | 27,31 | 1,07% | - |
| 14.09.2026 | 26,33 | 27,45 | 26,18 | 27,02 | 4,16% | - |
| 11.09.2026 | 25,56 | 26,17 | 25,56 | 25,94 | 1,93% | - |
| 10.09.2026 | 25,32 | 25,83 | 25,12 | 25,45 | 0,32% | 160,00 |
| 09.09.2026 | 25,89 | 25,93 | 25,26 | 25,37 | -2,69% | - |
| 08.09.2026 | 26,42 | 26,52 | 25,63 | 26,07 | -3,41% | - |
| 07.09.2026 | 26,72 | 26,99 | 26,30 | 26,99 | 1,28% | 31,00 |
| 04.09.2026 | 27,14 | 27,21 | 26,26 | 26,65 | -2,56% | 17,00 |
| 03.09.2026 | 26,76 | 27,85 | 26,76 | 27,35 | 1,03% | - |
| 02.09.2026 | 27,44 | 28,03 | 27,07 | 27,07 | -2,84% | - |
| 01.09.2026 | 27,51 | 27,89 | 27,09 | 27,86 | -0,11% | - |
| 31.08.2026 | 27,95 | 27,96 | 27,40 | 27,89 | 0,00% | 184,00 |
| 28.08.2026 | 26,76 | 28,04 | 26,71 | 27,89 | 2,90% | - |
| 27.08.2026 | 27,46 | 27,73 | 26,94 | 27,10 | -1,36% | 160,00 |
| 26.08.2026 | 28,01 | 28,11 | 27,22 | 27,48 | -2,24% | - |
| 25.08.2026 | 28,50 | 28,53 | 27,71 | 28,11 | 0,68% | 54,00 |
| 24.08.2026 | 28,02 | 28,27 | 27,49 | 27,92 | 0,70% | 2.724,00 |
| 21.08.2026 | 27,40 | 28,37 | 27,39 | 27,72 | -0,48% | 1.212,00 |
| 20.08.2026 | 28,68 | 28,96 | 27,73 | 27,86 | -3,01% | 185,00 |
| 19.08.2026 | 27,01 | 28,92 | 26,61 | 28,72 | 5,22% | 189,00 |
| 18.08.2026 | 27,01 | 27,82 | 27,01 | 27,30 | 1,11% | 4,00 |
| 17.08.2026 | 27,72 | 27,87 | 26,86 | 27,00 | -3,61% | 1.100,00 |
| 14.08.2026 | 28,71 | 28,71 | 27,53 | 28,01 | 3,66% | - |
| 13.08.2026 | 26,28 | 27,34 | 26,28 | 27,02 | 2,14% | - |
| 12.08.2026 | 26,81 | 26,84 | 26,22 | 26,45 | -2,67% | - |
| 11.08.2026 | 27,07 | 27,37 | 26,77 | 27,18 | 0,37% | - |
| 10.08.2026 | 25,98 | 27,08 | 25,97 | 27,08 | 2,95% | - |
| 07.08.2026 | 25,44 | 26,99 | 25,44 | 26,30 | 2,94% | - |
| 06.08.2026 | 26,03 | 26,11 | 25,43 | 25,55 | -2,91% | - |
| 05.08.2026 | 25,75 | 26,32 | 25,71 | 26,32 | 2,08% | 200,00 |
| 04.08.2026 | 25,96 | 26,04 | 25,48 | 25,78 | -1,28% | - |
| 03.08.2026 | 24,89 | 26,15 | 24,87 | 26,12 | 5,34% | 1.564,00 |
| 31.07.2026 | 25,56 | 25,66 | 24,67 | 24,79 | -2,34% | - |
| 30.07.2026 | 25,98 | 26,09 | 24,44 | 25,39 | -2,87% | - |
| 29.07.2026 | 23,17 | 26,48 | 22,26 | 26,14 | -1,79% | - |
| 28.07.2026 | 25,47 | 27,48 | 25,47 | 26,61 | 3,70% | - |
| 27.07.2026 | 24,25 | 26,23 | 24,16 | 25,66 | 5,34% | - |
| 24.07.2026 | 23,70 | 24,56 | 23,68 | 24,36 | 2,22% | - |
| 23.07.2026 | 24,10 | 24,37 | 23,55 | 23,83 | -1,67% | - |
| 22.07.2026 | 24,81 | 24,97 | 24,20 | 24,24 | -2,94% | - |
| 21.07.2026 | 25,90 | 26,10 | 24,88 | 24,97 | -3,98% | 80,00 |
| 20.07.2026 | 25,81 | 26,12 | 25,47 | 26,01 | 0,12% | - |
| 17.07.2026 | 26,15 | 26,80 | 25,89 | 25,98 | -1,81% | - |
| 16.07.2026 | 24,69 | 26,63 | 24,66 | 26,46 | 6,37% | - |
| 15.07.2026 | 24,05 | 25,49 | 24,04 | 24,87 | 3,43% | - |
| 14.07.2026 | 24,63 | 24,68 | 23,35 | 24,05 | -4,73% | - |
| 13.07.2026 | 24,57 | 25,36 | 24,57 | 25,24 | 2,06% | - |
| 10.07.2026 | 25,37 | 25,87 | 24,66 | 24,73 | -2,79% | - |
| 09.07.2026 | 25,52 | 25,59 | 24,97 | 25,44 | -1,49% | 40,00 |
| 08.07.2026 | 26,00 | 26,09 | 25,46 | 25,83 | -0,77% | - |
| 07.07.2026 | 25,13 | 26,14 | 24,94 | 26,03 | 4,00% | 700,00 |
| 06.07.2026 | 26,02 | 26,31 | 25,03 | 25,03 | -3,75% | - |
| 03.07.2026 | 26,06 | 26,07 | 25,87 | 26,00 | -0,50% | - |
| 02.07.2026 | 25,61 | 26,45 | 25,53 | 26,13 | 1,06% | - |
| 01.07.2026 | 24,57 | 26,25 | 24,57 | 25,86 | 4,19% | 3,00 |
| 30.06.2026 | 25,57 | 25,71 | 24,69 | 24,82 | -2,82% | 3,00 |
| 29.06.2026 | 26,47 | 26,64 | 25,54 | 25,54 | -3,53% | 800,00 |
| 26.06.2026 | 25,11 | 26,65 | 25,01 | 26,47 | 5,61% | - |
| 25.06.2026 | 26,02 | 26,28 | 25,07 | 25,07 | -4,48% | 200,00 |
| 24.06.2026 | 26,42 | 26,95 | 26,23 | 26,24 | -1,09% | - |
| 23.06.2026 | 25,36 | 26,79 | 25,24 | 26,53 | 3,53% | - |
| 22.06.2026 | 26,14 | 26,60 | 25,43 | 25,63 | -0,58% | 500,00 |
| 19.06.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -1,98% | - |
| 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 |