90,333$
-1,76%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 91,96 | 92,42 | 88,79 | 90,34 | -1,75% | 2.776.611,00 |
| 24.04.2024 | 92,53 | 93,94 | 88,83 | 91,95 | 8,66% | 4.739.698,00 |
| 23.04.2024 | 85,53 | 86,04 | 84,40 | 84,62 | -0,81% | 3.027.562,00 |
| 22.04.2024 | 83,38 | 86,27 | 83,16 | 85,31 | 1,25% | 3.949.888,00 |
| 19.04.2024 | 85,00 | 85,28 | 84,07 | 84,26 | 0,12% | 2.067.344,00 |
| 18.04.2024 | 85,96 | 86,19 | 84,13 | 84,16 | -1,48% | 1.268.049,00 |
| 17.04.2024 | 86,43 | 87,05 | 85,40 | 85,42 | -0,99% | 1.239.950,00 |
| 16.04.2024 | 87,35 | 87,73 | 85,65 | 86,27 | -1,45% | 2.615.134,00 |
| 15.04.2024 | 91,58 | 91,69 | 86,76 | 87,54 | -3,10% | 2.585.037,00 |
| 12.04.2024 | 92,03 | 92,21 | 89,96 | 90,34 | -2,64% | 1.745.123,00 |
| 11.04.2024 | 91,14 | 93,59 | 90,47 | 92,79 | 2,37% | 1.632.021,00 |
| 10.04.2024 | 92,64 | 92,88 | 89,60 | 90,64 | -5,29% | 2.470.164,00 |
| 09.04.2024 | 94,99 | 95,71 | 94,23 | 95,70 | 1,56% | 1.156.382,00 |
| 08.04.2024 | 95,11 | 95,32 | 93,72 | 94,23 | -0,55% | 1.411.339,00 |
| 05.04.2024 | 91,90 | 95,49 | 91,69 | 94,75 | 3,20% | 1.725.880,00 |
| 04.04.2024 | 94,44 | 95,52 | 91,76 | 91,81 | -1,67% | 1.712.060,00 |
| 03.04.2024 | 93,19 | 93,70 | 92,28 | 93,37 | 0,20% | 1.182.553,00 |
| 02.04.2024 | 94,43 | 94,43 | 92,72 | 93,18 | -1,40% | 1.499.572,00 |
| 01.04.2024 | 96,98 | 96,98 | 94,29 | 94,50 | -2,17% | 1.272.583,00 |
| 28.03.2024 | 96,70 | 97,64 | 96,13 | 96,60 | 0,39% | 2.213.505,00 |
| 27.03.2024 | 96,29 | 96,87 | 95,33 | 96,22 | 1,09% | 1.278.639,00 |
| 26.03.2024 | 96,34 | 96,66 | 94,75 | 95,18 | -0,67% | 2.282.195,00 |
| 25.03.2024 | 96,22 | 96,46 | 94,49 | 95,82 | 0,10% | 2.056.086,00 |
| 22.03.2024 | 97,73 | 97,73 | 95,57 | 95,72 | -2,06% | 1.832.799,00 |
| 21.03.2024 | 97,26 | 97,91 | 95,72 | 97,73 | 1,47% | 1.932.053,00 |
| 20.03.2024 | 95,03 | 96,88 | 94,09 | 96,31 | 2,35% | 2.254.716,00 |
| 19.03.2024 | 96,36 | 97,20 | 93,95 | 94,10 | -2,13% | 3.071.053,00 |
| 18.03.2024 | 96,33 | 100,38 | 95,80 | 96,15 | 1,02% | 5.415.428,00 |
| 15.03.2024 | 87,52 | 95,83 | 87,52 | 95,18 | 8,32% | 9.555.135,00 |
| 14.03.2024 | 88,55 | 88,57 | 86,54 | 87,87 | 0,07% | 2.247.041,00 |
| 13.03.2024 | 87,58 | 88,79 | 87,16 | 87,81 | 0,78% | 1.607.684,00 |
| 12.03.2024 | 86,52 | 87,43 | 86,04 | 87,13 | 0,37% | 1.529.975,00 |
| 11.03.2024 | 86,34 | 87,06 | 85,85 | 86,81 | 0,81% | 1.637.028,00 |
| 08.03.2024 | 85,78 | 86,92 | 85,42 | 86,11 | 0,89% | 2.090.443,00 |
| 07.03.2024 | 88,34 | 88,61 | 84,93 | 85,35 | -2,66% | 2.385.861,00 |
| 06.03.2024 | 87,21 | 87,93 | 86,65 | 87,68 | 0,35% | 1.831.702,00 |
| 05.03.2024 | 88,75 | 88,75 | 86,62 | 87,37 | -1,38% | 2.521.758,00 |
| 04.03.2024 | 88,37 | 89,37 | 86,97 | 88,59 | 0,36% | 1.552.858,00 |
| 01.03.2024 | 87,03 | 88,47 | 86,09 | 88,27 | 1,42% | 1.902.994,00 |
| 29.02.2024 | 86,10 | 87,49 | 85,86 | 87,03 | 0,79% | 2.751.327,00 |
| 28.02.2024 | 84,24 | 86,55 | 84,24 | 86,35 | 1,72% | 1.756.583,00 |
| 27.02.2024 | 84,01 | 86,03 | 83,89 | 84,89 | 1,08% | 1.755.260,00 |
| 26.02.2024 | 84,48 | 85,39 | 83,49 | 83,98 | -0,96% | 1.749.305,00 |
| 23.02.2024 | 82,82 | 85,38 | 82,75 | 84,79 | 2,81% | 3.182.748,00 |
| 22.02.2024 | 84,37 | 86,75 | 81,62 | 82,47 | -1,80% | 4.683.831,00 |
| 21.02.2024 | 82,73 | 84,07 | 81,29 | 83,98 | 3,33% | 5.361.723,00 |
| 20.02.2024 | 81,06 | 81,31 | 79,82 | 81,27 | -0,16% | 3.054.262,00 |
| 16.02.2024 | 82,29 | 82,47 | 81,32 | 81,40 | -1,89% | 1.720.300,00 |
| 15.02.2024 | 82,84 | 83,76 | 82,57 | 82,97 | 0,80% | 1.663.600,00 |
| 14.02.2024 | 82,00 | 82,68 | 81,34 | 82,31 | 0,80% | 1.673.944,00 |
| 13.02.2024 | 81,59 | 81,73 | 80,02 | 81,66 | -1,50% | 2.890.503,00 |
| 12.02.2024 | 83,13 | 84,28 | 82,83 | 82,90 | -0,28% | 2.145.870,00 |
| 09.02.2024 | 82,08 | 83,46 | 80,51 | 83,13 | 1,61% | 4.207.958,00 |
| 08.02.2024 | 84,84 | 85,31 | 81,28 | 81,81 | -3,90% | 2.245.325,00 |
| 07.02.2024 | 84,58 | 85,73 | 83,92 | 85,13 | 1,49% | 2.024.563,00 |
| 06.02.2024 | 81,87 | 83,92 | 81,82 | 83,88 | 2,62% | 1.456.795,00 |
| 05.02.2024 | 83,25 | 83,25 | 80,18 | 81,74 | -2,62% | 1.778.012,00 |
| 02.02.2024 | 83,72 | 84,44 | 82,64 | 83,94 | -0,73% | 2.197.000,00 |
| 01.02.2024 | 83,88 | 85,06 | 82,89 | 84,56 | 1,34% | 1.694.944,00 |
| 31.01.2024 | 85,21 | 85,77 | 83,34 | 83,44 | -2,11% | 1.946.622,00 |
| 30.01.2024 | 85,56 | 86,18 | 85,00 | 85,24 | -1,23% | 998.413,00 |
| 29.01.2024 | 84,72 | 86,30 | 84,66 | 86,30 | 1,42% | 1.572.319,00 |
| 26.01.2024 | 84,98 | 85,68 | 84,65 | 85,09 | 0,57% | 1.299.674,00 |
| 25.01.2024 | 84,50 | 85,28 | 84,07 | 84,61 | 1,02% | 1.357.657,00 |
| 24.01.2024 | 84,70 | 84,73 | 83,68 | 83,76 | -0,12% | 1.436.734,00 |
| 23.01.2024 | 83,71 | 84,05 | 82,63 | 83,86 | 0,68% | 1.363.647,00 |
| 22.01.2024 | 82,90 | 84,62 | 82,76 | 83,29 | 1,17% | 1.499.588,00 |
| 19.01.2024 | 82,16 | 83,00 | 81,46 | 82,33 | 0,61% | 3.414.791,00 |
| 18.01.2024 | 81,81 | 82,34 | 81,30 | 81,83 | 0,17% | 1.743.073,00 |
| 17.01.2024 | 80,81 | 81,81 | 80,17 | 81,69 | -0,09% | 1.546.855,00 |
| 16.01.2024 | 82,48 | 82,65 | 81,30 | 81,76 | -1,97% | 1.655.292,00 |
| 12.01.2024 | 83,03 | 83,62 | 82,43 | 83,40 | 1,57% | 1.261.879,00 |
| 11.01.2024 | 82,47 | 82,75 | 81,00 | 82,11 | -0,71% | 1.749.120,00 |
| 10.01.2024 | 83,24 | 83,49 | 82,28 | 82,70 | -1,22% | 1.477.616,00 |
| 09.01.2024 | 82,00 | 84,26 | 81,70 | 83,72 | 0,99% | 1.536.062,00 |
| 08.01.2024 | 82,30 | 82,97 | 81,27 | 82,90 | 1,92% | 1.644.382,00 |
| 05.01.2024 | 81,12 | 81,88 | 80,48 | 81,34 | -0,07% | 1.471.008,00 |
| 04.01.2024 | 82,37 | 82,96 | 81,31 | 81,40 | -1,66% | 1.916.753,00 |
| 03.01.2024 | 85,25 | 85,25 | 82,72 | 82,77 | -3,19% | 1.984.639,00 |
| 02.01.2024 | 86,87 | 86,87 | 84,24 | 85,50 | -2,16% | 1.974.867,00 |
| 29.12.2023 | 87,61 | 88,09 | 87,02 | 87,39 | -0,70% | 1.163.995,00 |
| 28.12.2023 | 87,82 | 88,21 | 87,45 | 88,01 | 0,50% | 1.133.481,00 |
| 27.12.2023 | 87,56 | 87,58 | 86,66 | 87,57 | 0,05% | 1.698.240,00 |
| 26.12.2023 | 87,65 | 87,84 | 87,12 | 87,53 | 0,07% | 1.058.507,00 |
| 22.12.2023 | 87,39 | 87,80 | 86,59 | 87,47 | 0,46% | 1.547.147,00 |
| 21.12.2023 | 87,44 | 87,70 | 86,47 | 87,07 | 0,66% | 1.278.559,00 |
| 20.12.2023 | 88,06 | 88,27 | 86,44 | 86,50 | -1,75% | 2.044.210,00 |
| 19.12.2023 | 88,86 | 89,06 | 87,59 | 88,04 | -0,24% | 1.819.358,00 |
| 18.12.2023 | 88,80 | 89,11 | 87,43 | 88,25 | 0,78% | 1.364.941,00 |
| 15.12.2023 | 88,33 | 88,62 | 86,78 | 87,57 | -0,77% | 5.078.206,00 |
| 14.12.2023 | 87,15 | 89,07 | 86,73 | 88,25 | 2,51% | 3.511.163,00 |
| 13.12.2023 | 85,21 | 86,63 | 82,84 | 86,09 | 1,43% | 2.356.235,00 |
| 12.12.2023 | 84,46 | 84,93 | 83,29 | 84,88 | 1,02% | 1.792.677,00 |
| 11.12.2023 | 83,04 | 84,70 | 82,74 | 84,02 | 1,98% | 2.817.262,00 |
| 08.12.2023 | 81,89 | 82,80 | 81,73 | 82,39 | -0,19% | 1.933.030,00 |
| 07.12.2023 | 84,30 | 84,58 | 81,97 | 82,55 | -1,48% | 2.165.395,00 |
| 06.12.2023 | 84,89 | 85,10 | 83,69 | 83,79 | -0,46% | 1.614.325,00 |
| 05.12.2023 | 84,81 | 85,03 | 83,22 | 84,18 | -1,26% | 1.685.343,00 |
| 04.12.2023 | 84,93 | 85,72 | 83,65 | 85,25 | -0,04% | 1.854.646,00 |
| 01.12.2023 | 82,76 | 85,52 | 82,76 | 85,28 | 2,75% | 2.001.517,00 |