Echtzeit-Aktienkurs Costco Wholesale Corp
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 332,23 | 334,75 | 0,00 | 331,02 | -0,86% | - |
| 25.02.2021 | 339,57 | 340,45 | 0,00 | 333,88 | -2,01% | - |
| 24.02.2021 | 339,92 | 342,16 | 338,11 | 340,72 | -0,42% | - |
| 23.02.2021 | 345,83 | 347,42 | 0,00 | 342,16 | -2,28% | - |
| 22.02.2021 | 349,51 | 351,31 | 348,91 | 350,14 | -1,33% | - |
| 19.02.2021 | 355,60 | 357,57 | 354,52 | 354,85 | -0,59% | - |
| 18.02.2021 | 356,04 | 358,20 | 354,85 | 356,97 | -0,30% | - |
| 17.02.2021 | 353,63 | 358,11 | 352,83 | 358,05 | 1,18% | - |
| 16.02.2021 | 353,76 | 354,83 | 352,05 | 353,88 | 0,34% | - |
| 12.02.2021 | 350,77 | 352,95 | 0,00 | 352,69 | 0,14% | - |
| 11.02.2021 | 355,33 | 355,70 | 351,61 | 352,17 | -1,07% | - |
| 10.02.2021 | 356,44 | 358,27 | 0,00 | 355,99 | -1,00% | - |
| 09.02.2021 | 360,02 | 360,69 | 358,30 | 359,58 | -0,05% | - |
| 08.02.2021 | 356,79 | 359,88 | 0,00 | 359,74 | 1,30% | - |
| 05.02.2021 | 354,72 | 356,40 | 354,12 | 355,12 | -0,24% | - |
| 04.02.2021 | 356,26 | 356,73 | 353,86 | 355,98 | 0,20% | - |
| 03.02.2021 | 354,92 | 356,41 | 353,21 | 355,27 | -0,12% | - |
| 02.02.2021 | 355,50 | 357,67 | 355,27 | 355,70 | 1,48% | - |
| 01.02.2021 | 350,55 | 352,55 | 349,99 | 350,50 | -0,45% | - |
| 29.01.2021 | 354,79 | 355,92 | 352,04 | 352,07 | -1,40% | - |
| 28.01.2021 | 359,39 | 360,83 | 0,00 | 357,07 | 0,08% | - |
| 27.01.2021 | 356,53 | 356,77 | 356,53 | 356,77 | -2,25% | - |
| 26.01.2021 | 362,19 | 365,86 | 362,16 | 364,98 | 0,88% | - |
| 25.01.2021 | 359,01 | 361,89 | 356,88 | 361,79 | -0,15% | - |
| 22.01.2021 | 361,11 | 364,66 | 360,89 | 362,34 | -0,14% | - |
| 21.01.2021 | 363,67 | 363,95 | 362,13 | 362,84 | 0,42% | - |
| 20.01.2021 | 357,88 | 361,89 | 357,58 | 361,30 | 1,93% | - |
| 19.01.2021 | 354,47 | 354,47 | 354,45 | 354,45 | -2,21% | - |
| 15.01.2021 | 362,40 | 362,52 | 362,40 | 362,45 | -0,02% | - |
| 14.01.2021 | 362,64 | 362,64 | 362,53 | 362,53 | -1,17% | - |
| 13.01.2021 | 366,29 | 368,73 | 365,79 | 366,82 | 0,57% | - |
| 12.01.2021 | 364,73 | 364,73 | 364,73 | 364,73 | 0,15% | - |
| 11.01.2021 | 367,76 | 368,28 | 363,86 | 364,17 | -1,59% | - |
| 08.01.2021 | 370,10 | 370,10 | 370,03 | 370,07 | 0,59% | - |
| 07.01.2021 | 370,92 | 371,07 | 366,82 | 367,89 | -0,59% | - |
| 06.01.2021 | 370,32 | 370,32 | 370,09 | 370,09 | -1,52% | - |
| 05.01.2021 | 378,21 | 378,21 | 375,16 | 375,79 | -1,16% | - |
| 04.01.2021 | 0,00 | 380,45 | 0,00 | 380,20 | 0,93% | - |
| 31.12.2020 | 373,82 | 377,00 | 372,39 | 376,70 | 0,54% | - |
| 30.12.2020 | 374,33 | 375,88 | 373,16 | 374,68 | 0,50% | - |
| 29.12.2020 | 371,48 | 373,09 | 0,00 | 372,83 | 0,47% | - |
| 28.12.2020 | 366,55 | 371,72 | 365,42 | 371,08 | 0,97% | - |
| 24.12.2020 | 362,88 | 371,30 | 362,71 | 367,50 | 1,52% | - |
| 23.12.2020 | 362,06 | 362,11 | 361,98 | 362,02 | -0,02% | - |
| 22.12.2020 | 362,44 | 362,83 | 360,60 | 362,08 | -0,76% | - |
| 21.12.2020 | 363,10 | 365,80 | 361,98 | 364,84 | -2,61% | - |
| 18.12.2020 | 369,04 | 374,77 | 0,00 | 374,63 | 1,09% | - |
| 17.12.2020 | 369,52 | 372,94 | 367,95 | 370,58 | 0,35% | - |
| 16.12.2020 | 369,25 | 380,29 | 368,76 | 369,30 | -2,01% | - |
| 15.12.2020 | 371,77 | 376,95 | 370,97 | 376,89 | 0,73% | - |
| 14.12.2020 | 0,00 | 383,69 | 0,00 | 374,14 | -1,83% | - |
| 11.12.2020 | 375,17 | 381,12 | 365,26 | 381,12 | 1,78% | - |
| 10.12.2020 | 372,79 | 391,18 | 369,80 | 374,45 | 1,99% | - |
| 09.12.2020 | 374,36 | 398,00 | 366,84 | 367,14 | -2,80% | - |
| 08.12.2020 | 372,67 | 379,63 | 368,11 | 377,73 | 1,15% | - |
| 07.12.2020 | 374,19 | 381,58 | 372,45 | 373,43 | 0,06% | - |
| 04.12.2020 | 373,26 | 383,70 | 372,80 | 373,20 | -0,50% | - |
| 03.12.2020 | 374,28 | 386,23 | 374,02 | 375,09 | -0,83% | - |
| 02.12.2020 | 383,64 | 394,16 | 365,95 | 378,23 | -2,38% | - |
| 01.12.2020 | 387,54 | 396,27 | 385,61 | 387,45 | -1,10% | - |
| 30.11.2020 | 386,79 | 410,97 | 385,88 | 391,76 | 0,85% | - |
| 27.11.2020 | 389,43 | 397,79 | 387,64 | 388,45 | 0,19% | - |
| 25.11.2020 | 386,00 | 388,09 | 385,88 | 387,72 | 0,88% | - |
| 24.11.2020 | 384,50 | 384,50 | 384,34 | 384,34 | 0,76% | - |
| 23.11.2020 | 381,86 | 382,80 | 380,37 | 381,45 | 0,06% | - |
| 20.11.2020 | 381,27 | 381,27 | 381,21 | 381,23 | -0,57% | - |
| 19.11.2020 | 383,11 | 384,75 | 381,85 | 383,42 | 0,33% | - |
| 18.11.2020 | 382,48 | 382,70 | 0,00 | 382,17 | 0,05% | - |
| 17.11.2020 | 387,42 | 388,05 | 381,80 | 381,98 | 0,51% | - |
| 16.11.2020 | 379,86 | 381,10 | 377,88 | 380,05 | 0,32% | - |
| 13.11.2020 | 375,72 | 379,82 | 375,61 | 378,85 | 0,80% | - |
| 12.11.2020 | 375,50 | 378,36 | 373,51 | 375,85 | 0,77% | - |
| 11.11.2020 | 370,25 | 374,79 | 0,00 | 372,98 | 1,81% | - |
| 10.11.2020 | 363,17 | 371,48 | 362,86 | 366,36 | 0,40% | - |
| 09.11.2020 | 365,06 | 365,06 | 364,88 | 364,88 | -5,42% | - |
| 06.11.2020 | 383,10 | 386,81 | 299,14 | 385,77 | 0,15% | - |
| 05.11.2020 | 382,86 | 386,50 | 382,11 | 385,20 | 2,52% | - |
| 04.11.2020 | 375,65 | 375,77 | 375,65 | 375,75 | 0,71% | - |
| 03.11.2020 | 370,74 | 374,79 | 370,10 | 373,11 | 2,74% | - |
| 02.11.2020 | 0,00 | 366,00 | 0,00 | 363,17 | 1,83% | - |
| 30.10.2020 | 362,86 | 363,02 | 0,00 | 356,66 | -2,50% | - |
| 29.10.2020 | 365,84 | 369,10 | 363,71 | 365,79 | 0,22% | - |
| 28.10.2020 | 372,19 | 372,45 | 364,59 | 364,98 | -2,11% | - |
| 27.10.2020 | 370,55 | 374,86 | 369,27 | 372,83 | 0,62% | - |
| 26.10.2020 | 371,14 | 371,35 | 366,58 | 370,54 | -1,06% | - |
| 23.10.2020 | 0,00 | 375,58 | 0,00 | 374,51 | -0,33% | - |
| 22.10.2020 | 0,00 | 376,22 | 0,00 | 375,76 | -0,51% | - |
| 21.10.2020 | 381,01 | 381,08 | 377,11 | 377,67 | -0,16% | - |
| 20.10.2020 | 378,00 | 382,01 | 377,88 | 378,29 | 0,69% | - |
| 19.10.2020 | 0,00 | 381,51 | 0,00 | 375,69 | -1,53% | - |
| 16.10.2020 | 0,00 | 384,75 | 0,00 | 381,52 | 1,26% | - |
| 15.10.2020 | 378,27 | 378,46 | 373,25 | 376,78 | -0,45% | - |
| 14.10.2020 | 382,67 | 383,87 | 376,73 | 378,49 | -0,62% | - |
| 13.10.2020 | 380,80 | 380,86 | 380,80 | 380,83 | 1,25% | - |
| 12.10.2020 | 376,29 | 376,45 | 376,13 | 376,14 | 1,93% | - |
| 09.10.2020 | 366,61 | 369,73 | 365,67 | 369,01 | 1,08% | - |
| 08.10.2020 | 364,49 | 365,94 | 362,32 | 365,07 | 0,42% | - |
| 07.10.2020 | 360,69 | 364,73 | 360,47 | 363,54 | 1,30% | - |
| 06.10.2020 | 361,69 | 362,95 | 357,05 | 358,89 | 0,08% | - |
| 05.10.2020 | 358,55 | 358,61 | 358,45 | 358,60 | 0,90% | - |