Börse:
289,000€
-1,58%
Echtzeit-Aktienkurs Costco Wholesale Corp
Bid:
287,500€
Ask:
290,500€
Aktienkurse zur Costco Wholesale Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2020 | 296,77 | 300,27 | 290,73 | 293,65 | -1,04% | - |
| 23.09.2020 | 298,38 | 299,38 | 295,20 | 296,75 | 1,91% | - |
| 22.09.2020 | 289,17 | 293,15 | 288,60 | 291,20 | 2,10% | - |
| 21.09.2020 | 282,75 | 287,05 | 280,23 | 285,20 | 0,43% | - |
| 18.09.2020 | 286,08 | 290,00 | 283,50 | 283,98 | -1,52% | - |
| 17.09.2020 | 288,13 | 291,88 | 286,90 | 288,35 | -1,75% | - |
| 16.09.2020 | 291,73 | 294,42 | 291,13 | 293,48 | 0,44% | - |
| 15.09.2020 | 289,42 | 293,38 | 288,98 | 292,17 | 0,99% | - |
| 14.09.2020 | 289,25 | 290,42 | 286,08 | 289,30 | 1,65% | - |
| 11.09.2020 | 290,20 | 291,60 | 284,45 | 284,60 | -1,52% | 296,00 |
| 10.09.2020 | 292,00 | 294,80 | 289,00 | 289,00 | -1,47% | 505,00 |
| 09.09.2020 | 291,20 | 293,30 | 289,65 | 293,30 | 2,16% | 30,00 |
| 08.09.2020 | 296,80 | 296,80 | 287,10 | 287,10 | -2,28% | 101,00 |
| 07.09.2020 | 291,75 | 295,55 | 291,75 | 293,80 | 1,31% | 79,00 |
| 04.09.2020 | 295,60 | 298,45 | 290,00 | 290,00 | -0,63% | 163,00 |
| 03.09.2020 | 305,50 | 309,75 | 291,85 | 291,85 | -3,04% | 446,00 |
| 02.09.2020 | 295,10 | 301,00 | 295,10 | 301,00 | 2,29% | 182,00 |
| 01.09.2020 | 292,65 | 294,25 | 289,55 | 294,25 | 1,22% | 175,00 |
| 31.08.2020 | 292,50 | 292,50 | 288,15 | 290,70 | -0,73% | 498,00 |
| 28.08.2020 | 292,30 | 292,85 | 290,75 | 292,85 | 0,00% | 144,00 |
| 27.08.2020 | 289,95 | 292,85 | 287,35 | 292,85 | 0,60% | 417,00 |
| 26.08.2020 | 292,40 | 294,60 | 289,80 | 291,10 | 0,34% | 397,00 |
| 25.08.2020 | 292,30 | 292,80 | 289,35 | 290,10 | -0,82% | 167,00 |
| 24.08.2020 | 292,40 | 293,00 | 290,00 | 292,50 | -0,22% | 203,00 |
| 21.08.2020 | 289,20 | 293,15 | 286,70 | 293,15 | 1,93% | 269,00 |
| 20.08.2020 | 285,20 | 289,00 | 285,20 | 287,60 | 0,14% | 218,00 |
| 19.08.2020 | 286,70 | 287,20 | 285,15 | 287,20 | 0,35% | 239,00 |
| 18.08.2020 | 284,75 | 286,20 | 283,00 | 286,20 | -0,19% | 130,00 |
| 17.08.2020 | 284,75 | 286,95 | 282,90 | 286,75 | 0,53% | 267,00 |
| 14.08.2020 | 281,30 | 285,80 | 281,30 | 285,25 | -0,26% | 100,00 |
| 13.08.2020 | 283,40 | 286,00 | 282,85 | 286,00 | 0,02% | 111,00 |
| 12.08.2020 | 286,90 | 287,25 | 285,50 | 285,95 | -0,42% | 109,00 |
| 11.08.2020 | 292,55 | 292,55 | 284,55 | 287,15 | -0,86% | 233,00 |
| 10.08.2020 | 290,10 | 290,10 | 288,20 | 289,65 | -0,22% | 92,00 |
| 07.08.2020 | 290,00 | 297,00 | 290,00 | 290,30 | 0,57% | 452,00 |
| 06.08.2020 | 291,30 | 293,10 | 288,50 | 288,65 | 0,72% | 118,00 |
| 05.08.2020 | 290,15 | 290,20 | 286,10 | 286,60 | 0,00% | 240,00 |
| 04.08.2020 | 280,90 | 287,25 | 278,20 | 286,60 | 2,82% | 160,00 |
| 03.08.2020 | 275,50 | 279,55 | 275,20 | 278,75 | 1,86% | 158,00 |
| 31.07.2020 | 272,25 | 275,05 | 272,25 | 273,65 | -0,47% | 196,00 |
| 30.07.2020 | 275,85 | 275,85 | 273,10 | 274,95 | -1,03% | 359,00 |
| 29.07.2020 | 279,65 | 280,95 | 277,20 | 277,80 | -0,84% | 193,00 |
| 28.07.2020 | 280,45 | 281,00 | 278,70 | 280,15 | 0,59% | 75,00 |
| 27.07.2020 | 278,00 | 280,40 | 277,65 | 278,50 | -2,45% | 74,00 |
| 14.07.2020 | 286,00 | 286,00 | 279,15 | 285,50 | -1,30% | 81,00 |
| 13.07.2020 | 286,50 | 289,25 | 286,50 | 289,25 | 0,96% | 6,00 |
| 09.07.2020 | 282,00 | 286,50 | 282,00 | 286,50 | 2,65% | 21,00 |
| 08.07.2020 | 279,00 | 279,10 | 279,00 | 279,10 | 1,94% | 18,00 |
| 06.07.2020 | 269,75 | 273,80 | 269,75 | 273,80 | 0,83% | 12,00 |
| 03.07.2020 | 276,25 | 276,25 | 271,55 | 271,55 | -0,97% | 1,00 |
| 02.07.2020 | 275,05 | 275,10 | 274,20 | 274,20 | 1,31% | 8,00 |
| 01.07.2020 | 270,00 | 270,65 | 270,00 | 270,65 | 1,12% | 8,00 |
| 29.06.2020 | 263,45 | 267,65 | 263,45 | 267,65 | 0,87% | 3,00 |
| 25.06.2020 | 268,65 | 268,65 | 265,35 | 265,35 | -0,17% | 13,00 |
| 22.06.2020 | 272,75 | 272,75 | 265,80 | 265,80 | -0,41% | 4,00 |
| 18.06.2020 | 267,00 | 267,00 | 266,90 | 266,90 | 0,02% | 19,00 |
| 16.06.2020 | 265,95 | 271,30 | 265,95 | 266,85 | 1,83% | 37,00 |
| 15.06.2020 | 267,15 | 267,15 | 262,05 | 262,05 | -2,71% | 12,00 |
| 11.06.2020 | 265,35 | 269,35 | 264,70 | 269,35 | -0,33% | 40,00 |
| 10.06.2020 | 265,45 | 270,25 | 265,45 | 270,25 | 0,04% | 20,00 |
| 09.06.2020 | 268,40 | 275,25 | 266,65 | 270,15 | -0,92% | 46,00 |
| 08.06.2020 | 276,55 | 279,90 | 272,65 | 272,65 | -1,69% | 35,00 |
| 05.06.2020 | 274,55 | 277,35 | 274,55 | 277,35 | 1,00% | 3,00 |
| 04.06.2020 | 273,75 | 274,60 | 272,10 | 274,60 | 0,46% | 19,00 |
| 02.06.2020 | 279,30 | 279,30 | 273,35 | 273,35 | -2,62% | 1,00 |
| 25.05.2020 | 283,90 | 283,90 | 278,40 | 280,70 | 1,81% | 22,00 |
| 21.05.2020 | 280,50 | 280,50 | 275,70 | 275,70 | -0,76% | 10,00 |
| 20.05.2020 | 286,60 | 286,60 | 277,80 | 277,80 | -1,49% | 9,00 |
| 19.05.2020 | 281,60 | 282,80 | 278,00 | 282,00 | 1,68% | 136,00 |
| 18.05.2020 | 284,15 | 284,15 | 277,35 | 277,35 | -0,04% | 15,00 |
| 14.05.2020 | 277,75 | 278,65 | 277,45 | 277,45 | -2,63% | 18,00 |
| 12.05.2020 | 290,50 | 290,50 | 284,95 | 284,95 | 1,55% | 85,00 |
| 08.05.2020 | 285,05 | 285,30 | 280,60 | 280,60 | -1,70% | 42,00 |
| 07.05.2020 | 288,50 | 288,50 | 285,45 | 285,45 | -0,38% | 7,00 |
| 06.05.2020 | 287,00 | 291,10 | 286,55 | 286,55 | 1,13% | 22,00 |
| 05.05.2020 | 283,60 | 287,25 | 283,35 | 283,35 | 1,91% | 1.794,00 |
| 30.04.2020 | 286,50 | 286,50 | 278,05 | 278,05 | -0,70% | 43,00 |
| 29.04.2020 | 280,65 | 280,65 | 280,00 | 280,00 | -2,01% | 10,00 |
| 27.04.2020 | 291,75 | 291,75 | 285,75 | 285,75 | 0,86% | 5,00 |
| 23.04.2020 | 286,50 | 286,50 | 283,30 | 283,30 | 2,40% | 15,00 |
| 21.04.2020 | 287,00 | 292,00 | 276,65 | 276,65 | -5,43% | 93,00 |
| 17.04.2020 | 297,00 | 297,05 | 292,55 | 292,55 | -0,44% | 111,00 |
| 16.04.2020 | 290,00 | 293,85 | 289,05 | 293,85 | 4,13% | 47,00 |
| 15.04.2020 | 291,80 | 291,80 | 282,20 | 282,20 | -0,04% | 2,00 |
| 14.04.2020 | 280,30 | 282,30 | 279,40 | 282,30 | 2,99% | 47,00 |
| 09.04.2020 | 276,00 | 278,30 | 273,35 | 274,10 | -2,12% | 29,00 |
| 08.04.2020 | 276,55 | 280,05 | 276,55 | 280,05 | -1,48% | 5,00 |
| 07.04.2020 | 288,50 | 290,90 | 278,40 | 284,25 | 2,77% | 39,00 |
| 06.04.2020 | 278,00 | 278,35 | 270,00 | 276,60 | 4,54% | 60,00 |
| 02.04.2020 | 266,80 | 266,80 | 264,60 | 264,60 | 0,49% | 4,00 |
| 01.04.2020 | 261,55 | 264,25 | 261,55 | 263,30 | -0,53% | 10,00 |
| 31.03.2020 | 268,00 | 268,00 | 258,75 | 264,70 | 1,59% | 186,00 |
| 30.03.2020 | 263,60 | 263,60 | 260,55 | 260,55 | -2,49% | 1,00 |
| 24.03.2020 | 270,00 | 270,00 | 267,20 | 267,20 | 0,17% | 50,00 |
| 23.03.2020 | 275,55 | 275,55 | 266,75 | 266,75 | -4,01% | 8,00 |
| 20.03.2020 | 276,70 | 277,90 | 276,70 | 277,90 | 4,55% | 1,00 |
| 16.03.2020 | 262,75 | 265,80 | 245,90 | 265,80 | 0,68% | 42,00 |
| 13.03.2020 | 264,00 | 264,00 | 264,00 | 264,00 | 3,90% | 12,00 |
| 12.03.2020 | 257,30 | 257,30 | 254,10 | 254,10 | -3,33% | 40,00 |
| 10.03.2020 | 261,60 | 262,85 | 261,60 | 262,85 | -1,63% | 15,00 |