Börse:
385,075€
-1,19%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
384,750€
Ask:
385,400€
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 387,20 | 393,42 | 385,88 | 387,98 | -0,44% | - |
| 17.09.2021 | 395,00 | 395,00 | 389,70 | 389,70 | -1,15% | 356,00 |
| 16.09.2021 | 390,65 | 395,00 | 388,80 | 394,25 | 1,02% | 660,00 |
| 15.09.2021 | 389,70 | 390,35 | 386,20 | 390,25 | 0,15% | 300,00 |
| 14.09.2021 | 390,75 | 391,10 | 389,65 | 389,65 | 0,13% | 26,00 |
| 13.09.2021 | 397,30 | 398,60 | 388,50 | 389,15 | -1,75% | 826,00 |
| 10.09.2021 | 394,30 | 399,20 | 392,25 | 396,10 | 0,28% | 343,00 |
| 09.09.2021 | 393,35 | 397,50 | 392,80 | 395,00 | 1,30% | 449,00 |
| 08.09.2021 | 388,20 | 391,35 | 388,20 | 389,95 | 0,06% | 108,00 |
| 07.09.2021 | 395,70 | 395,70 | 386,20 | 389,70 | -1,59% | 617,00 |
| 06.09.2021 | 388,50 | 400,00 | 388,50 | 396,00 | 1,49% | 827,00 |
| 03.09.2021 | 388,30 | 393,00 | 386,90 | 390,20 | 0,83% | 300,00 |
| 02.09.2021 | 385,10 | 388,75 | 385,10 | 387,00 | 1,03% | 198,00 |
| 01.09.2021 | 387,60 | 389,45 | 383,05 | 383,05 | -0,14% | 314,00 |
| 31.08.2021 | 385,45 | 386,60 | 383,40 | 383,60 | -0,65% | 183,00 |
| 30.08.2021 | 382,45 | 386,10 | 380,95 | 386,10 | 1,09% | 493,00 |
| 27.08.2021 | 383,95 | 384,45 | 381,85 | 381,95 | -0,35% | 138,00 |
| 26.08.2021 | 382,00 | 384,55 | 381,50 | 383,30 | -0,26% | 235,00 |
| 25.08.2021 | 385,65 | 388,00 | 381,30 | 384,30 | -0,10% | 665,00 |
| 24.08.2021 | 389,10 | 391,05 | 383,20 | 384,70 | -0,77% | 378,00 |
| 23.08.2021 | 392,45 | 394,20 | 387,70 | 387,70 | -1,20% | 401,00 |
| 20.08.2021 | 387,40 | 392,45 | 385,45 | 392,40 | 0,84% | 238,00 |
| 19.08.2021 | 378,80 | 389,20 | 374,10 | 389,15 | 1,94% | 542,00 |
| 18.08.2021 | 386,70 | 388,00 | 381,75 | 381,75 | -0,73% | 154,00 |
| 17.08.2021 | 384,25 | 386,50 | 381,90 | 384,55 | 0,00% | 159,00 |
| 16.08.2021 | 379,10 | 384,55 | 377,80 | 384,55 | 1,52% | 113,00 |
| 13.08.2021 | 380,65 | 380,70 | 377,45 | 378,80 | 0,07% | 249,00 |
| 12.08.2021 | 377,45 | 379,40 | 377,45 | 378,55 | 0,29% | 59,00 |
| 11.08.2021 | 378,10 | 381,55 | 377,45 | 377,45 | 0,12% | 125,00 |
| 10.08.2021 | 375,85 | 380,00 | 375,85 | 377,00 | 0,48% | 344,00 |
| 09.08.2021 | 375,50 | 376,80 | 371,50 | 375,20 | -0,24% | 246,00 |
| 06.08.2021 | 375,70 | 377,35 | 374,45 | 376,10 | 0,66% | 73,00 |
| 05.08.2021 | 367,10 | 373,75 | 367,10 | 373,65 | 1,56% | 209,00 |
| 04.08.2021 | 366,95 | 369,90 | 366,25 | 367,90 | 0,33% | 284,00 |
| 03.08.2021 | 361,20 | 366,75 | 361,20 | 366,70 | 1,49% | 542,00 |
| 02.08.2021 | 363,65 | 365,55 | 359,40 | 361,30 | -0,37% | 337,00 |
| 30.07.2021 | 354,80 | 362,70 | 354,80 | 362,65 | 1,20% | 46,00 |
| 29.07.2021 | 357,20 | 358,35 | 355,30 | 358,35 | 0,60% | 124,00 |
| 28.07.2021 | 360,40 | 360,45 | 356,20 | 356,20 | -0,42% | 132,00 |
| 27.07.2021 | 358,30 | 360,05 | 356,80 | 357,70 | -0,20% | 406,00 |
| 26.07.2021 | 357,00 | 359,10 | 356,35 | 358,40 | -0,21% | 99,00 |
| 23.07.2021 | 356,70 | 359,15 | 356,05 | 359,15 | 1,18% | 195,00 |
| 22.07.2021 | 353,20 | 354,95 | 350,10 | 354,95 | 1,07% | 462,00 |
| 21.07.2021 | 356,70 | 356,80 | 350,75 | 351,20 | -0,75% | 147,00 |
| 20.07.2021 | 353,10 | 353,85 | 350,40 | 353,85 | 1,10% | 263,00 |
| 19.07.2021 | 347,10 | 351,00 | 344,90 | 350,00 | 0,81% | 1.132,00 |
| 16.07.2021 | 349,35 | 350,05 | 347,20 | 347,20 | -0,40% | 341,00 |
| 15.07.2021 | 346,15 | 348,60 | 344,65 | 348,60 | 1,00% | 307,00 |
| 14.07.2021 | 343,55 | 346,00 | 343,50 | 345,15 | -0,27% | 201,00 |
| 13.07.2021 | 344,55 | 346,35 | 339,00 | 346,10 | 0,65% | 672,00 |
| 12.07.2021 | 348,05 | 348,85 | 342,25 | 343,85 | -0,99% | 731,00 |
| 09.07.2021 | 345,90 | 349,10 | 344,50 | 347,30 | 1,11% | 609,00 |
| 08.07.2021 | 339,00 | 344,05 | 336,95 | 343,50 | -0,10% | 280,00 |
| 07.07.2021 | 336,30 | 343,85 | 335,00 | 343,85 | 1,94% | 772,00 |
| 06.07.2021 | 336,35 | 339,15 | 336,30 | 337,30 | -0,18% | 284,00 |
| 05.07.2021 | 336,80 | 338,30 | 336,15 | 337,90 | 0,22% | 198,00 |
| 02.07.2021 | 334,15 | 337,15 | 333,40 | 337,15 | 0,99% | 146,00 |
| 01.07.2021 | 335,90 | 335,95 | 332,45 | 333,85 | -0,15% | 511,00 |
| 30.06.2021 | 336,05 | 339,15 | 333,55 | 334,35 | 0,09% | 765,00 |
| 29.06.2021 | 333,00 | 334,20 | 331,45 | 334,05 | 0,42% | 90,00 |
| 28.06.2021 | 331,20 | 332,65 | 330,60 | 332,65 | 1,00% | 143,00 |
| 25.06.2021 | 330,35 | 330,35 | 327,40 | 329,35 | 0,03% | 227,00 |
| 24.06.2021 | 330,25 | 330,85 | 328,05 | 329,25 | 0,15% | 178,00 |
| 23.06.2021 | 329,40 | 330,00 | 326,95 | 328,75 | -0,06% | 311,00 |
| 22.06.2021 | 325,95 | 328,95 | 325,45 | 328,95 | 1,04% | 497,00 |
| 21.06.2021 | 318,00 | 325,55 | 318,00 | 325,55 | 0,91% | 169,00 |
| 18.06.2021 | 322,85 | 325,00 | 320,70 | 322,60 | 0,06% | 380,00 |
| 17.06.2021 | 314,55 | 322,40 | 314,55 | 322,40 | 2,48% | 99,00 |
| 16.06.2021 | 316,80 | 317,60 | 314,25 | 314,60 | -0,36% | 250,00 |
| 15.06.2021 | 317,60 | 320,00 | 315,20 | 315,75 | 0,57% | 798,00 |
| 14.06.2021 | 316,45 | 316,45 | 313,05 | 313,95 | -0,22% | 26,00 |
| 11.06.2021 | 315,20 | 317,45 | 314,30 | 314,65 | -0,13% | 137,00 |
| 10.06.2021 | 311,90 | 315,05 | 311,90 | 315,05 | 1,69% | 44,00 |
| 09.06.2021 | 312,80 | 312,80 | 309,80 | 309,80 | -0,63% | 75,00 |
| 08.06.2021 | 312,45 | 316,00 | 311,40 | 311,75 | -0,32% | 468,00 |
| 07.06.2021 | 316,15 | 319,50 | 312,75 | 312,75 | -1,51% | 720,00 |
| 04.06.2021 | 315,95 | 318,35 | 315,85 | 317,55 | 0,67% | 159,00 |
| 03.06.2021 | 312,75 | 315,95 | 311,10 | 315,45 | 1,09% | 31,00 |
| 02.06.2021 | 310,50 | 315,00 | 309,95 | 312,05 | 1,41% | 417,00 |
| 01.06.2021 | 308,45 | 311,50 | 307,00 | 307,70 | -0,57% | 174,00 |
| 31.05.2021 | 309,70 | 310,90 | 309,45 | 309,45 | -0,29% | 25,00 |
| 28.05.2021 | 316,70 | 318,70 | 310,00 | 310,35 | -2,02% | 485,00 |
| 27.05.2021 | 314,85 | 317,60 | 314,55 | 316,75 | 0,49% | 119,00 |
| 26.05.2021 | 314,95 | 317,00 | 314,90 | 315,20 | 0,65% | 502,00 |
| 25.05.2021 | 312,60 | 314,45 | 312,60 | 313,15 | -0,46% | 264,00 |
| 24.05.2021 | 315,35 | 315,40 | 314,05 | 314,60 | 0,22% | 41,00 |
| 21.05.2021 | 314,95 | 317,05 | 313,60 | 313,90 | 0,29% | 531,00 |
| 20.05.2021 | 312,10 | 313,45 | 309,75 | 313,00 | 0,84% | 219,00 |
| 19.05.2021 | 311,60 | 311,90 | 308,25 | 310,40 | -1,49% | 287,00 |
| 18.05.2021 | 315,65 | 316,85 | 314,40 | 315,10 | -0,32% | 240,00 |
| 17.05.2021 | 316,85 | 318,40 | 315,95 | 316,10 | -0,57% | 210,00 |
| 14.05.2021 | 315,65 | 317,90 | 314,30 | 317,90 | 1,48% | 184,00 |
| 13.05.2021 | 307,25 | 313,25 | 305,25 | 313,25 | 1,54% | 181,00 |
| 12.05.2021 | 311,85 | 313,00 | 307,50 | 308,50 | -0,85% | 576,00 |
| 11.05.2021 | 314,45 | 317,45 | 309,00 | 311,15 | -2,25% | 877,00 |
| 10.05.2021 | 316,15 | 318,30 | 314,50 | 318,30 | 0,76% | 203,00 |
| 07.05.2021 | 316,25 | 318,80 | 315,90 | 315,90 | -0,43% | 289,00 |
| 06.05.2021 | 309,80 | 317,25 | 308,35 | 317,25 | 1,76% | 407,00 |
| 05.05.2021 | 314,50 | 314,55 | 311,25 | 311,75 | 0,23% | 113,00 |
| 04.05.2021 | 315,00 | 317,35 | 311,05 | 311,05 | -0,70% | 189,00 |