Börse:
298,250€
0,78%
Echtzeit-Aktienkurs Costco Wholesale Corp
Bid:
297,750€
Ask:
298,750€
Aktienkurse zur Costco Wholesale Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2020 | 295,25 | 298,50 | 290,00 | 298,50 | 0,86% | 375,00 |
| 17.02.2020 | 294,65 | 296,85 | 292,70 | 295,95 | 0,77% | 188,00 |
| 14.02.2020 | 294,75 | 294,75 | 292,80 | 293,70 | -0,12% | 373,00 |
| 13.02.2020 | 289,50 | 294,05 | 285,10 | 294,05 | 1,59% | 390,00 |
| 12.02.2020 | 286,00 | 289,45 | 285,30 | 289,45 | 1,06% | 129,00 |
| 11.02.2020 | 290,00 | 290,00 | 286,40 | 286,40 | -0,42% | 140,00 |
| 10.02.2020 | 287,60 | 289,05 | 287,00 | 287,60 | 0,49% | 491,00 |
| 07.02.2020 | 281,85 | 286,20 | 281,45 | 286,20 | 1,22% | 109,00 |
| 06.02.2020 | 279,10 | 282,75 | 278,75 | 282,75 | 0,84% | 133,00 |
| 05.02.2020 | 280,20 | 281,10 | 278,05 | 280,40 | 1,76% | 199,00 |
| 04.02.2020 | 275,15 | 276,30 | 275,10 | 275,55 | 0,07% | 261,00 |
| 03.02.2020 | 276,25 | 278,95 | 275,35 | 275,35 | -0,27% | 149,00 |
| 31.01.2020 | 281,85 | 281,85 | 275,30 | 276,10 | -0,90% | 122,00 |
| 30.01.2020 | 279,95 | 280,70 | 278,45 | 278,60 | -1,45% | 48,00 |
| 29.01.2020 | 282,00 | 283,00 | 280,20 | 282,70 | -0,02% | 151,00 |
| 28.01.2020 | 280,55 | 283,15 | 280,50 | 282,75 | 0,30% | 84,00 |
| 27.01.2020 | 279,70 | 282,90 | 275,80 | 281,90 | -0,34% | 629,00 |
| 24.01.2020 | 283,20 | 285,00 | 281,75 | 282,85 | -0,21% | 362,00 |
| 23.01.2020 | 281,75 | 283,45 | 279,95 | 283,45 | 0,94% | 167,00 |
| 22.01.2020 | 284,85 | 284,85 | 279,45 | 280,80 | -0,50% | 489,00 |
| 21.01.2020 | 276,40 | 282,20 | 275,00 | 282,20 | 1,95% | 178,00 |
| 20.01.2020 | 273,65 | 276,85 | 273,65 | 276,80 | 1,06% | 171,00 |
| 17.01.2020 | 271,60 | 274,30 | 271,10 | 273,90 | 0,87% | 222,00 |
| 16.01.2020 | 271,60 | 272,50 | 271,55 | 271,55 | 0,61% | 132,00 |
| 15.01.2020 | 268,40 | 270,95 | 265,80 | 269,90 | 0,19% | 285,00 |
| 14.01.2020 | 269,90 | 271,35 | 269,40 | 269,40 | 0,34% | 36,00 |
| 13.01.2020 | 268,60 | 269,05 | 267,00 | 268,50 | -1,10% | 210,00 |
| 10.01.2020 | 270,90 | 272,05 | 270,45 | 271,50 | 0,76% | 170,00 |
| 09.01.2020 | 268,30 | 271,10 | 267,70 | 269,45 | 1,37% | 139,00 |
| 08.01.2020 | 256,55 | 266,20 | 256,55 | 265,80 | 2,29% | 513,00 |
| 07.01.2020 | 260,05 | 261,80 | 259,65 | 259,85 | -0,46% | 144,00 |
| 06.01.2020 | 260,05 | 261,70 | 258,90 | 261,05 | 0,10% | 226,00 |
| 03.01.2020 | 258,75 | 261,85 | 258,75 | 260,80 | -0,31% | 421,00 |
| 02.01.2020 | 262,90 | 265,70 | 261,40 | 261,60 | -0,61% | 337,00 |
| 30.12.2019 | 261,75 | 263,20 | 260,20 | 263,20 | -0,15% | 471,00 |
| 27.12.2019 | 266,75 | 267,20 | 263,35 | 263,60 | -0,90% | 323,00 |
| 23.12.2019 | 267,15 | 268,30 | 265,65 | 266,00 | 0,19% | 129,00 |
| 20.12.2019 | 265,10 | 266,70 | 264,65 | 265,50 | 0,76% | 317,00 |
| 19.12.2019 | 263,15 | 263,50 | 262,45 | 263,50 | -0,38% | 336,00 |
| 18.12.2019 | 264,75 | 266,15 | 264,50 | 264,50 | -0,19% | 262,00 |
| 17.12.2019 | 264,25 | 265,00 | 261,55 | 265,00 | 0,51% | 226,00 |
| 16.12.2019 | 264,20 | 264,20 | 263,20 | 263,65 | 0,13% | 85,00 |
| 13.12.2019 | 266,00 | 266,00 | 260,00 | 263,30 | -1,39% | 107,00 |
| 12.12.2019 | 267,75 | 268,70 | 265,25 | 267,00 | 0,38% | 235,00 |
| 11.12.2019 | 267,65 | 269,00 | 266,00 | 266,00 | -2,04% | 247,00 |
| 10.12.2019 | 267,05 | 271,55 | 266,40 | 271,55 | 1,91% | 311,00 |
| 09.12.2019 | 265,70 | 267,65 | 263,80 | 266,45 | -0,52% | 404,00 |
| 06.12.2019 | 265,25 | 267,85 | 264,90 | 267,85 | 1,55% | 151,00 |
| 05.12.2019 | 268,40 | 268,95 | 263,50 | 263,75 | -1,60% | 186,00 |
| 04.12.2019 | 267,80 | 268,45 | 266,80 | 268,05 | 1,46% | 161,00 |
| 03.12.2019 | 268,80 | 268,80 | 264,20 | 264,20 | -1,56% | 514,00 |
| 02.12.2019 | 273,75 | 274,05 | 266,35 | 268,40 | -1,21% | 205,00 |
| 29.11.2019 | 274,65 | 275,70 | 271,70 | 271,70 | -1,61% | 156,00 |
| 28.11.2019 | 273,95 | 276,15 | 273,95 | 276,15 | 0,56% | 166,00 |
| 27.11.2019 | 274,30 | 275,10 | 273,90 | 274,60 | 0,62% | 111,00 |
| 26.11.2019 | 272,40 | 273,00 | 272,00 | 272,90 | 0,52% | 203,00 |
| 25.11.2019 | 271,35 | 271,70 | 271,20 | 271,50 | -0,17% | 66,00 |
| 22.11.2019 | 272,20 | 274,45 | 269,80 | 271,95 | 0,17% | 217,00 |
| 21.11.2019 | 271,45 | 271,65 | 271,45 | 271,50 | 0,46% | 77,00 |
| 20.11.2019 | 271,60 | 274,45 | 270,25 | 270,25 | -1,08% | 222,00 |
| 19.11.2019 | 276,05 | 276,20 | 273,20 | 273,20 | -0,53% | 101,00 |
| 18.11.2019 | 273,75 | 276,55 | 273,55 | 274,65 | -0,36% | 416,00 |
| 15.11.2019 | 278,25 | 278,75 | 273,15 | 275,65 | 0,00% | 169,00 |
| 14.11.2019 | 276,00 | 277,85 | 275,10 | 275,65 | 0,58% | 318,00 |
| 13.11.2019 | 273,35 | 274,45 | 273,20 | 274,05 | 0,55% | 74,00 |
| 12.11.2019 | 274,20 | 274,20 | 272,10 | 272,55 | -0,13% | 475,00 |
| 11.11.2019 | 272,80 | 274,55 | 272,80 | 272,90 | -0,47% | 72,00 |
| 08.11.2019 | 276,17 | 277,33 | 273,45 | 274,20 | -1,12% | - |
| 07.11.2019 | 275,75 | 277,50 | 273,52 | 277,30 | 1,65% | - |
| 06.11.2019 | 270,95 | 272,80 | 269,90 | 272,80 | 0,91% | 213,00 |
| 05.11.2019 | 268,10 | 270,35 | 267,10 | 270,35 | 1,33% | 113,00 |
| 04.11.2019 | 266,50 | 268,05 | 265,40 | 266,80 | 0,62% | 337,00 |
| 01.11.2019 | 267,45 | 267,80 | 265,15 | 265,15 | -0,58% | 186,00 |
| 31.10.2019 | 268,90 | 269,15 | 266,70 | 266,70 | -0,98% | 287,00 |
| 30.10.2019 | 267,40 | 269,35 | 267,25 | 269,35 | 0,77% | 38,00 |
| 29.10.2019 | 268,65 | 268,90 | 266,80 | 267,30 | -0,45% | 113,00 |
| 28.10.2019 | 267,80 | 268,90 | 267,10 | 268,50 | 0,24% | 153,00 |
| 25.10.2019 | 268,35 | 268,35 | 267,55 | 267,85 | -0,22% | 61,00 |
| 24.10.2019 | 269,20 | 269,45 | 268,45 | 268,45 | -0,17% | 147,00 |
| 23.10.2019 | 268,60 | 270,35 | 268,60 | 268,90 | -0,41% | 38,00 |
| 22.10.2019 | 269,20 | 272,15 | 269,20 | 270,00 | -0,26% | 225,00 |
| 21.10.2019 | 271,30 | 273,75 | 270,40 | 270,70 | 0,02% | 239,00 |
| 18.10.2019 | 272,45 | 273,55 | 270,30 | 270,65 | 0,11% | 168,00 |
| 17.10.2019 | 270,45 | 270,45 | 270,05 | 270,35 | 0,76% | 72,00 |
| 16.10.2019 | 270,70 | 270,70 | 267,55 | 268,30 | -1,05% | 224,00 |
| 15.10.2019 | 271,15 | 272,25 | 270,40 | 271,15 | 0,28% | 190,00 |
| 14.10.2019 | 270,75 | 272,00 | 269,65 | 270,40 | -0,15% | 203,00 |
| 11.10.2019 | 271,95 | 273,20 | 270,20 | 270,80 | 0,33% | 152,00 |
| 10.10.2019 | 269,95 | 271,40 | 269,85 | 269,90 | -0,64% | 111,00 |
| 09.10.2019 | 265,55 | 271,70 | 265,55 | 271,65 | 0,89% | 186,00 |
| 08.10.2019 | 267,45 | 269,25 | 265,85 | 269,25 | 0,19% | 203,00 |
| 07.10.2019 | 266,15 | 269,30 | 265,60 | 268,75 | 1,82% | 563,00 |
| 04.10.2019 | 259,00 | 263,95 | 259,00 | 263,95 | 1,77% | 197,00 |
| 03.10.2019 | 261,20 | 261,20 | 257,45 | 259,35 | 0,02% | 245,00 |
| 02.10.2019 | 258,50 | 259,95 | 257,60 | 259,30 | -0,19% | 85,00 |
| 01.10.2019 | 265,65 | 265,75 | 259,80 | 259,80 | -1,93% | 572,00 |
| 30.09.2019 | 262,80 | 264,90 | 262,40 | 264,90 | 0,34% | 97,00 |
| 27.09.2019 | 264,15 | 264,15 | 264,00 | 264,00 | 0,06% | 129,00 |
| 26.09.2019 | 265,85 | 265,90 | 262,65 | 263,85 | 0,15% | 25,00 |
| 25.09.2019 | 260,85 | 263,60 | 260,25 | 263,45 | 0,48% | 98,00 |