Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 823,35 | 825,38 | 818,97 | 818,97 | -0,20% | - |
| 25.02.2021 | 817,79 | 822,18 | 817,79 | 820,63 | -1,88% | - |
| 24.02.2021 | 835,91 | 850,47 | 0,00 | 836,32 | -3,40% | - |
| 23.02.2021 | 857,29 | 874,78 | 853,95 | 865,76 | -1,45% | - |
| 22.02.2021 | 890,15 | 891,25 | 871,21 | 878,48 | -4,05% | - |
| 19.02.2021 | 922,78 | 929,73 | 904,83 | 915,54 | -0,17% | - |
| 18.02.2021 | 908,78 | 924,57 | 0,00 | 917,09 | 0,67% | - |
| 17.02.2021 | 904,34 | 912,78 | 895,34 | 910,99 | 1,03% | - |
| 16.02.2021 | 881,74 | 904,51 | 877,82 | 901,72 | -3,76% | - |
| 12.02.2021 | 925,29 | 940,25 | 924,57 | 936,95 | 1,32% | - |
| 11.02.2021 | 922,47 | 930,80 | 919,91 | 924,70 | 0,29% | - |
| 10.02.2021 | 906,80 | 926,30 | 0,00 | 922,03 | 1,64% | - |
| 09.02.2021 | 901,05 | 916,33 | 899,20 | 907,15 | 0,85% | - |
| 08.02.2021 | 899,84 | 902,98 | 894,36 | 899,47 | -0,96% | - |
| 05.02.2021 | 914,69 | 920,28 | 902,38 | 908,20 | -1,19% | - |
| 04.02.2021 | 919,67 | 921,61 | 916,65 | 919,16 | 0,02% | - |
| 03.02.2021 | 912,72 | 922,14 | 907,53 | 918,94 | -0,20% | - |
| 02.02.2021 | 899,35 | 924,62 | 898,78 | 920,81 | -0,38% | - |
| 01.02.2021 | 921,45 | 944,02 | 921,04 | 924,35 | 2,83% | - |
| 29.01.2021 | 901,66 | 910,21 | 893,56 | 898,88 | -0,49% | - |
| 28.01.2021 | 897,39 | 913,42 | 891,68 | 903,34 | 1,23% | - |
| 27.01.2021 | 895,25 | 898,10 | 884,22 | 892,33 | -1,17% | - |
| 26.01.2021 | 903,38 | 914,61 | 893,87 | 902,93 | -0,55% | - |
| 25.01.2021 | 900,79 | 911,64 | 880,73 | 907,93 | 1,06% | - |
| 22.01.2021 | 911,70 | 922,24 | 893,78 | 898,44 | -1,21% | - |
| 21.01.2021 | 905,96 | 914,77 | 890,84 | 909,41 | 1,01% | - |
| 20.01.2021 | 900,36 | 900,36 | 900,36 | 900,36 | 3,60% | - |
| 19.01.2021 | 856,78 | 878,64 | 849,47 | 869,09 | 1,78% | - |
| 15.01.2021 | 864,23 | 866,87 | 853,35 | 853,88 | -1,51% | - |
| 14.01.2021 | 899,27 | 901,44 | 864,98 | 867,01 | -2,80% | - |
| 13.01.2021 | 895,25 | 905,41 | 887,08 | 891,98 | 0,80% | - |
| 12.01.2021 | 903,72 | 904,38 | 882,23 | 884,91 | -2,23% | - |
| 11.01.2021 | 910,70 | 921,45 | 902,95 | 905,09 | -1,54% | - |
| 08.01.2021 | 907,41 | 926,82 | 904,70 | 919,27 | 1,50% | - |
| 07.01.2021 | 921,69 | 921,71 | 903,94 | 905,71 | 1,29% | - |
| 06.01.2021 | 906,11 | 918,66 | 874,76 | 894,19 | 0,22% | - |
| 05.01.2021 | 895,75 | 901,60 | 883,10 | 892,22 | -0,57% | - |
| 04.01.2021 | 923,88 | 924,17 | 892,70 | 897,30 | -3,24% | - |
| 31.12.2020 | 923,44 | 928,62 | 917,77 | 927,35 | 0,09% | - |
| 30.12.2020 | 920,27 | 929,01 | 915,68 | 926,53 | 0,61% | - |
| 29.12.2020 | 923,19 | 929,04 | 909,85 | 920,88 | -2,07% | - |
| 28.12.2020 | 939,36 | 961,02 | 921,70 | 940,35 | 3,48% | - |
| 24.12.2020 | 910,15 | 922,63 | 900,50 | 908,76 | 0,27% | - |
| 23.12.2020 | 906,95 | 920,78 | 890,89 | 906,30 | -0,07% | - |
| 22.12.2020 | 916,30 | 918,39 | 888,64 | 906,93 | -1,19% | - |
| 21.12.2020 | 885,03 | 924,52 | 884,53 | 917,90 | 1,47% | - |
| 18.12.2020 | 904,72 | 918,66 | 883,72 | 904,59 | 1,39% | - |
| 17.12.2020 | 869,57 | 897,95 | 868,36 | 892,22 | 3,65% | - |
| 16.12.2020 | 871,61 | 874,67 | 856,61 | 860,79 | -0,37% | - |
| 15.12.2020 | 855,78 | 871,58 | 849,19 | 863,99 | 1,02% | - |
| 14.12.2020 | 858,20 | 859,47 | 844,78 | 855,26 | 0,62% | - |
| 11.12.2020 | 851,82 | 855,25 | 842,33 | 850,02 | 0,01% | - |
| 10.12.2020 | 855,47 | 856,21 | 839,85 | 849,90 | -0,65% | - |
| 09.12.2020 | 857,36 | 866,79 | 850,91 | 855,47 | -6,58% | - |
| 08.12.2020 | 888,22 | 915,73 | 0,00 | 915,73 | 3,78% | - |
| 07.12.2020 | 886,33 | 892,56 | 881,34 | 882,36 | -1,21% | - |
| 04.12.2020 | 886,12 | 897,59 | 884,42 | 893,22 | 4,16% | - |
| 03.12.2020 | 874,03 | 895,70 | 743,75 | 857,53 | -1,22% | - |
| 02.12.2020 | 886,13 | 889,34 | 858,09 | 868,10 | -2,79% | - |
| 01.12.2020 | 893,97 | 893,97 | 893,05 | 893,05 | 11,00% | - |
| 30.11.2020 | 903,53 | 1.031,51 | 804,57 | 804,57 | -9,03% | - |
| 27.11.2020 | 882,85 | 902,86 | 867,39 | 884,41 | 1,06% | - |
| 25.11.2020 | 880,09 | 896,84 | 875,17 | 875,17 | 0,41% | - |
| 24.11.2020 | 882,75 | 889,23 | 868,88 | 871,58 | -1,77% | - |
| 23.11.2020 | 885,09 | 892,70 | 875,64 | 887,28 | -0,54% | - |
| 20.11.2020 | 897,02 | 902,53 | 889,63 | 892,07 | -1,72% | - |
| 19.11.2020 | 893,85 | 907,68 | 893,85 | 907,68 | 2,40% | - |
| 18.11.2020 | 900,03 | 902,67 | 880,42 | 886,41 | -2,92% | - |
| 17.11.2020 | 909,87 | 931,67 | 893,00 | 913,09 | 0,00% | - |
| 16.11.2020 | 917,75 | 923,81 | 910,13 | 913,09 | -0,46% | - |
| 13.11.2020 | 917,60 | 917,60 | 917,32 | 917,32 | 2,13% | - |
| 12.11.2020 | 893,07 | 906,84 | 890,33 | 898,21 | -1,86% | - |
| 11.11.2020 | 906,47 | 935,18 | 893,50 | 915,22 | 3,00% | - |
| 10.11.2020 | 898,07 | 899,73 | 879,40 | 888,59 | -2,81% | - |
| 09.11.2020 | 920,81 | 936,41 | 911,70 | 914,28 | 1,45% | - |
| 06.11.2020 | 888,84 | 906,73 | 730,50 | 901,23 | -0,23% | - |
| 05.11.2020 | 910,56 | 917,33 | 899,52 | 903,32 | -0,21% | - |
| 04.11.2020 | 915,28 | 923,96 | 893,67 | 905,23 | 3,24% | - |
| 03.11.2020 | 864,98 | 883,52 | 864,98 | 876,82 | 3,97% | - |
| 02.11.2020 | 841,02 | 854,57 | 835,28 | 843,32 | 2,51% | - |
| 30.10.2020 | 838,85 | 843,35 | 0,00 | 822,64 | -0,95% | - |
| 29.10.2020 | 805,80 | 835,77 | 805,79 | 830,53 | 4,68% | - |
| 28.10.2020 | 803,11 | 804,02 | 779,78 | 793,40 | -2,45% | - |
| 27.10.2020 | 812,65 | 843,25 | 812,65 | 813,31 | -2,02% | - |
| 26.10.2020 | 821,90 | 830,69 | 816,05 | 830,04 | 1,90% | - |
| 23.10.2020 | 0,00 | 824,01 | 0,00 | 814,60 | 0,74% | - |
| 22.10.2020 | 815,28 | 822,98 | 808,61 | 808,61 | -0,15% | - |
| 21.10.2020 | 835,88 | 839,39 | 809,85 | 809,85 | -3,32% | - |
| 20.10.2020 | 837,69 | 843,16 | 832,92 | 837,69 | 0,45% | - |
| 19.10.2020 | 857,89 | 862,09 | 831,66 | 833,97 | -1,53% | - |
| 16.10.2020 | 875,46 | 880,11 | 846,57 | 846,95 | -2,48% | - |
| 15.10.2020 | 857,30 | 872,21 | 853,75 | 868,46 | 1,42% | - |
| 14.10.2020 | 885,02 | 886,88 | 855,85 | 856,30 | -3,26% | - |
| 13.10.2020 | 883,05 | 888,84 | 881,40 | 885,13 | 0,33% | - |
| 12.10.2020 | 879,54 | 889,96 | 877,48 | 882,20 | 0,64% | - |
| 09.10.2020 | 876,92 | 897,97 | 873,84 | 876,57 | 1,04% | - |
| 08.10.2020 | 883,27 | 883,27 | 865,90 | 867,59 | -1,06% | - |
| 07.10.2020 | 873,25 | 881,50 | 868,45 | 876,85 | 1,42% | - |
| 06.10.2020 | 862,03 | 873,20 | 858,42 | 864,58 | 0,00% | - |
| 05.10.2020 | 864,54 | 864,75 | 864,54 | 864,54 | 1,00% | - |