722,880$
-0,14%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 724,25 | 726,24 | 714,42 | 723,11 | -0,11% | 187.861,00 |
| 24.04.2024 | 719,71 | 725,43 | 716,09 | 723,89 | 0,15% | 1.192.936,00 |
| 23.04.2024 | 719,03 | 724,27 | 716,30 | 722,80 | 1,01% | 974.065,00 |
| 22.04.2024 | 714,86 | 718,26 | 706,17 | 715,57 | 0,85% | 1.125.653,00 |
| 19.04.2024 | 713,03 | 714,87 | 702,00 | 709,51 | -0,21% | 2.190.356,00 |
| 18.04.2024 | 715,19 | 718,95 | 709,57 | 711,02 | -0,55% | 1.422.242,00 |
| 17.04.2024 | 723,00 | 723,80 | 711,00 | 714,96 | -0,13% | 1.041.721,00 |
| 16.04.2024 | 718,30 | 722,50 | 712,13 | 715,90 | -0,30% | 1.219.000,00 |
| 15.04.2024 | 735,43 | 741,00 | 717,95 | 718,03 | -1,82% | 1.498.055,00 |
| 12.04.2024 | 728,00 | 732,90 | 726,54 | 731,31 | -0,14% | 1.481.799,00 |
| 11.04.2024 | 731,50 | 733,79 | 724,15 | 732,30 | 1,37% | 1.535.151,00 |
| 10.04.2024 | 711,00 | 723,98 | 708,95 | 722,40 | 0,53% | 1.526.853,00 |
| 09.04.2024 | 716,24 | 719,05 | 706,97 | 718,59 | 0,91% | 1.333.614,00 |
| 08.04.2024 | 713,51 | 716,14 | 710,87 | 712,08 | -0,23% | 1.228.526,00 |
| 05.04.2024 | 706,04 | 716,89 | 706,02 | 713,72 | 1,25% | 1.552.889,00 |
| 04.04.2024 | 708,77 | 717,13 | 704,22 | 704,88 | -0,11% | 2.157.214,00 |
| 03.04.2024 | 709,98 | 710,81 | 697,27 | 705,69 | -0,79% | 3.176.137,00 |
| 02.04.2024 | 720,00 | 720,00 | 708,40 | 711,30 | -1,34% | 2.312.858,00 |
| 01.04.2024 | 731,76 | 733,27 | 720,20 | 720,93 | -1,60% | 1.336.281,00 |
| 28.03.2024 | 733,85 | 734,90 | 728,32 | 732,63 | 0,11% | 1.713.268,00 |
| 27.03.2024 | 734,00 | 735,89 | 727,75 | 731,86 | 0,11% | 984.005,00 |
| 26.03.2024 | 731,00 | 734,70 | 730,22 | 731,06 | 0,01% | 1.081.371,00 |
| 25.03.2024 | 731,00 | 734,16 | 726,74 | 730,96 | -0,52% | 1.532.656,00 |
| 22.03.2024 | 744,43 | 744,79 | 734,38 | 734,80 | -1,05% | 1.794.078,00 |
| 21.03.2024 | 743,50 | 752,31 | 741,10 | 742,56 | 0,25% | 1.750.129,00 |
| 20.03.2024 | 731,00 | 742,09 | 729,13 | 740,72 | 1,17% | 1.184.608,00 |
| 19.03.2024 | 731,79 | 735,35 | 730,02 | 732,17 | 0,07% | 1.320.588,00 |
| 18.03.2024 | 726,10 | 733,34 | 726,02 | 731,66 | 0,83% | 1.262.762,00 |
| 15.03.2024 | 732,52 | 732,52 | 723,22 | 725,63 | -0,93% | 3.390.743,00 |
| 14.03.2024 | 738,33 | 740,68 | 728,99 | 732,47 | -0,28% | 1.500.207,00 |
| 13.03.2024 | 735,00 | 736,50 | 726,58 | 734,53 | -0,32% | 1.812.578,00 |
| 12.03.2024 | 717,08 | 740,05 | 716,91 | 736,88 | 3,18% | 3.558.813,00 |
| 11.03.2024 | 719,81 | 720,00 | 711,01 | 714,14 | -1,57% | 3.489.794,00 |
| 08.03.2024 | 756,05 | 756,22 | 725,10 | 725,56 | -7,64% | 8.590.163,00 |
| 07.03.2024 | 779,11 | 787,08 | 777,01 | 785,59 | 1,57% | 3.765.556,00 |
| 06.03.2024 | 764,84 | 775,16 | 763,66 | 773,44 | 1,77% | 2.170.036,00 |
| 05.03.2024 | 768,42 | 769,27 | 756,90 | 759,96 | 0,10% | 2.061.103,00 |
| 04.03.2024 | 755,08 | 764,74 | 753,67 | 759,19 | 1,30% | 1.789.832,00 |
| 01.03.2024 | 740,44 | 751,38 | 739,25 | 749,44 | 0,87% | 1.678.119,00 |
| 29.02.2024 | 751,42 | 752,56 | 742,99 | 742,99 | -0,66% | 1.993.798,00 |
| 28.02.2024 | 743,21 | 751,88 | 743,21 | 747,96 | 0,43% | 1.358.618,00 |
| 27.02.2024 | 746,00 | 746,64 | 741,33 | 744,76 | -0,08% | 1.294.162,00 |
| 26.02.2024 | 742,00 | 746,78 | 739,00 | 745,35 | 1,01% | 1.701.639,00 |
| 23.02.2024 | 740,12 | 742,51 | 737,12 | 737,93 | 0,48% | 1.265.759,00 |
| 22.02.2024 | 725,85 | 736,05 | 725,85 | 734,40 | 1,57% | 1.409.817,00 |
| 21.02.2024 | 725,69 | 728,79 | 720,27 | 723,02 | -0,43% | 1.343.821,00 |
| 20.02.2024 | 728,03 | 734,96 | 723,71 | 726,12 | 0,29% | 1.887.301,00 |
| 16.02.2024 | 721,99 | 729,06 | 718,50 | 723,99 | -0,09% | 1.764.947,00 |
| 15.02.2024 | 721,49 | 726,03 | 718,28 | 724,63 | 0,41% | 972.184,00 |
| 14.02.2024 | 716,00 | 722,55 | 711,07 | 721,66 | 1,03% | 1.189.784,00 |
| 13.02.2024 | 721,39 | 721,78 | 709,04 | 714,31 | -1,12% | 1.623.670,00 |
| 12.02.2024 | 723,52 | 723,80 | 715,30 | 722,41 | -0,14% | 1.551.919,00 |
| 09.02.2024 | 725,14 | 725,53 | 720,12 | 723,40 | -0,11% | 1.426.119,00 |
| 08.02.2024 | 723,89 | 728,17 | 720,66 | 724,23 | 0,62% | 1.598.817,00 |
| 07.02.2024 | 714,15 | 723,32 | 712,00 | 719,78 | 1,26% | 2.168.426,00 |
| 06.02.2024 | 711,23 | 712,72 | 704,34 | 710,79 | -0,05% | 1.866.619,00 |
| 05.02.2024 | 710,64 | 712,86 | 705,67 | 711,16 | 0,24% | 2.141.795,00 |
| 02.02.2024 | 703,34 | 714,28 | 702,26 | 709,48 | 0,69% | 2.377.629,00 |
| 01.02.2024 | 694,00 | 705,30 | 691,50 | 704,64 | 1,43% | 1.452.234,00 |
| 31.01.2024 | 701,32 | 705,52 | 693,04 | 694,72 | -0,86% | 1.535.434,00 |
| 30.01.2024 | 692,94 | 702,65 | 690,80 | 700,74 | 0,96% | 1.573.549,00 |
| 29.01.2024 | 689,90 | 694,13 | 686,26 | 694,05 | 1,04% | 1.586.169,00 |
| 26.01.2024 | 680,08 | 687,24 | 679,50 | 686,88 | 0,99% | 1.825.517,00 |
| 25.01.2024 | 686,50 | 686,50 | 675,96 | 680,14 | -0,93% | 2.389.738,00 |
| 24.01.2024 | 689,00 | 689,97 | 683,12 | 686,51 | -0,16% | 1.934.237,00 |
| 23.01.2024 | 690,72 | 691,63 | 684,63 | 687,59 | -0,71% | 2.145.804,00 |
| 22.01.2024 | 695,43 | 698,66 | 690,52 | 692,51 | -0,35% | 2.444.376,00 |
| 19.01.2024 | 688,50 | 696,13 | 682,66 | 694,97 | 1,11% | 2.267.866,00 |
| 18.01.2024 | 682,83 | 687,72 | 680,21 | 687,31 | 0,49% | 1.771.305,00 |
| 17.01.2024 | 680,50 | 684,87 | 679,19 | 683,98 | 0,37% | 1.434.512,00 |
| 16.01.2024 | 683,24 | 686,52 | 678,16 | 681,49 | -0,26% | 1.612.309,00 |
| 12.01.2024 | 677,50 | 683,72 | 676,11 | 683,24 | 1,43% | 2.388.399,00 |
| 11.01.2024 | 671,00 | 674,51 | 667,64 | 673,58 | 0,12% | 1.660.856,00 |
| 10.01.2024 | 669,56 | 673,83 | 669,01 | 672,78 | 0,84% | 1.405.607,00 |
| 09.01.2024 | 658,88 | 667,29 | 658,26 | 667,16 | 0,83% | 1.466.338,00 |
| 08.01.2024 | 655,81 | 662,08 | 654,03 | 661,69 | 0,87% | 2.226.634,00 |
| 05.01.2024 | 656,18 | 659,65 | 652,24 | 656,01 | 1,18% | 2.233.451,00 |
| 04.01.2024 | 642,08 | 649,90 | 640,51 | 648,35 | 0,57% | 2.114.996,00 |
| 03.01.2024 | 651,21 | 655,45 | 643,10 | 644,68 | -0,98% | 1.959.512,00 |
| 02.01.2024 | 655,58 | 657,80 | 649,50 | 651,06 | -1,37% | 2.148.037,00 |
| 29.12.2023 | 661,00 | 663,19 | 657,16 | 660,08 | -0,46% | 1.947.516,00 |
| 28.12.2023 | 665,85 | 666,86 | 661,59 | 663,10 | -0,58% | 1.482.612,00 |
| 27.12.2023 | 662,70 | 668,58 | 660,40 | 667,00 | -1,13% | 1.673.225,00 |
| 26.12.2023 | 673,01 | 675,86 | 670,78 | 674,62 | 0,45% | 1.749.812,00 |
| 22.12.2023 | 668,00 | 673,27 | 666,00 | 671,60 | 0,97% | 1.641.675,00 |
| 21.12.2023 | 665,86 | 667,34 | 659,45 | 665,16 | 0,63% | 2.367.765,00 |
| 20.12.2023 | 671,79 | 674,35 | 660,81 | 661,00 | -2,49% | 3.595.210,00 |
| 19.12.2023 | 675,00 | 680,80 | 669,12 | 677,89 | -0,49% | 2.833.953,00 |
| 18.12.2023 | 664,50 | 681,91 | 661,10 | 681,24 | 3,40% | 6.134.035,00 |
| 15.12.2023 | 641,50 | 661,88 | 640,50 | 658,82 | 4,35% | 8.807.735,00 |
| 14.12.2023 | 641,18 | 641,90 | 630,30 | 631,36 | -1,66% | 2.968.328,00 |
| 13.12.2023 | 633,92 | 642,59 | 631,00 | 642,00 | 1,99% | 2.053.654,00 |
| 12.12.2023 | 627,44 | 629,69 | 623,21 | 629,50 | 0,90% | 2.299.134,00 |
| 11.12.2023 | 621,97 | 625,03 | 618,76 | 623,87 | 2,14% | 1.707.478,00 |
| 08.12.2023 | 608,60 | 613,61 | 607,73 | 610,78 | 0,03% | 1.502.329,00 |
| 07.12.2023 | 610,00 | 612,35 | 606,35 | 610,58 | 0,53% | 1.331.644,00 |
| 06.12.2023 | 605,50 | 608,48 | 603,86 | 607,36 | 0,30% | 1.607.365,00 |
| 05.12.2023 | 598,53 | 608,88 | 597,03 | 605,56 | 1,08% | 1.756.238,00 |
| 04.12.2023 | 592,15 | 599,53 | 591,46 | 599,07 | 0,47% | 1.248.846,00 |
| 01.12.2023 | 593,28 | 596,35 | 590,59 | 596,25 | 0,59% | 1.475.343,00 |