Börse:
298,200€
-0,07%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
298,100€
Ask:
298,300€
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 298,92 | 299,48 | 296,42 | 298,83 | 0,14% | - |
| 20.01.2021 | 293,00 | 298,75 | 291,35 | 298,40 | 2,03% | 241,00 |
| 19.01.2021 | 303,45 | 303,45 | 291,15 | 292,45 | -2,84% | 709,00 |
| 18.01.2021 | 299,05 | 309,00 | 299,05 | 301,00 | 0,05% | 916,00 |
| 15.01.2021 | 297,45 | 300,85 | 296,05 | 300,85 | 0,79% | 385,00 |
| 14.01.2021 | 303,85 | 304,00 | 297,90 | 298,50 | -1,22% | 228,00 |
| 13.01.2021 | 299,85 | 303,45 | 298,00 | 302,20 | 1,09% | 309,00 |
| 12.01.2021 | 301,00 | 301,35 | 296,75 | 298,95 | -0,35% | 395,00 |
| 11.01.2021 | 302,45 | 304,55 | 300,00 | 300,00 | 0,32% | 277,00 |
| 08.01.2021 | 302,95 | 307,00 | 298,10 | 299,05 | -0,32% | 521,00 |
| 07.01.2021 | 301,95 | 305,70 | 299,05 | 300,00 | -0,25% | 450,00 |
| 06.01.2021 | 304,55 | 306,30 | 300,55 | 300,75 | -1,72% | 802,00 |
| 05.01.2021 | 311,20 | 313,00 | 305,60 | 306,00 | -0,89% | 230,00 |
| 04.01.2021 | 305,00 | 310,00 | 305,00 | 308,75 | -0,40% | 415,00 |
| 30.12.2020 | 305,65 | 310,00 | 303,75 | 310,00 | 1,77% | 194,00 |
| 29.12.2020 | 305,70 | 309,00 | 302,50 | 304,60 | 1,20% | 516,00 |
| 28.12.2020 | 298,55 | 302,00 | 297,30 | 301,00 | 1,01% | 329,00 |
| 23.12.2020 | 296,80 | 302,00 | 295,90 | 298,00 | 0,10% | 234,00 |
| 22.12.2020 | 297,70 | 300,50 | 296,00 | 297,70 | -0,35% | 278,00 |
| 21.12.2020 | 301,30 | 302,95 | 296,80 | 298,75 | -0,42% | 922,00 |
| 18.12.2020 | 303,15 | 304,50 | 300,00 | 300,00 | -0,51% | 222,00 |
| 17.12.2020 | 302,35 | 304,50 | 300,70 | 301,55 | -0,54% | 636,00 |
| 16.12.2020 | 306,45 | 307,20 | 303,20 | 303,20 | -0,90% | 314,00 |
| 15.12.2020 | 311,65 | 312,25 | 305,10 | 305,95 | -0,99% | 359,00 |
| 14.12.2020 | 309,30 | 311,55 | 308,50 | 309,00 | -0,31% | 215,00 |
| 11.12.2020 | 307,25 | 312,00 | 304,00 | 309,95 | 0,80% | 514,00 |
| 10.12.2020 | 312,00 | 313,00 | 306,70 | 307,50 | -0,90% | 171,00 |
| 09.12.2020 | 313,60 | 316,10 | 310,30 | 310,30 | -0,80% | 581,00 |
| 08.12.2020 | 307,25 | 313,10 | 307,05 | 312,80 | 1,41% | 300,00 |
| 07.12.2020 | 305,80 | 309,85 | 305,80 | 308,45 | 0,15% | 378,00 |
| 04.12.2020 | 308,45 | 311,00 | 306,30 | 308,00 | -0,29% | 484,00 |
| 03.12.2020 | 312,95 | 315,85 | 308,30 | 308,90 | -2,22% | 403,00 |
| 02.12.2020 | 320,05 | 324,20 | 315,90 | 315,90 | -1,74% | 436,00 |
| 01.12.2020 | 323,00 | 323,00 | 318,00 | 321,50 | -1,77% | 307,00 |
| 30.11.2020 | 322,60 | 328,10 | 321,15 | 327,30 | 0,51% | 454,00 |
| 27.11.2020 | 328,15 | 329,35 | 324,65 | 325,65 | -0,85% | 494,00 |
| 26.11.2020 | 326,65 | 328,70 | 326,30 | 328,45 | 1,11% | 110,00 |
| 25.11.2020 | 324,05 | 326,05 | 322,90 | 324,85 | 0,40% | 357,00 |
| 24.11.2020 | 327,05 | 327,35 | 321,35 | 323,55 | 0,31% | 558,00 |
| 23.11.2020 | 323,35 | 324,30 | 320,30 | 322,55 | -0,14% | 315,00 |
| 20.11.2020 | 320,15 | 327,00 | 320,15 | 323,00 | 0,06% | 252,00 |
| 19.11.2020 | 325,60 | 325,95 | 321,95 | 322,80 | -0,83% | 313,00 |
| 18.11.2020 | 321,45 | 326,35 | 318,75 | 325,50 | 0,39% | 202,00 |
| 17.11.2020 | 326,15 | 330,80 | 324,25 | 324,25 | 1,39% | 893,00 |
| 16.11.2020 | 323,65 | 323,65 | 317,35 | 319,80 | 0,27% | 349,00 |
| 13.11.2020 | 319,10 | 324,25 | 318,45 | 318,95 | 0,16% | 205,00 |
| 12.11.2020 | 314,95 | 321,00 | 314,95 | 318,45 | 0,14% | 267,00 |
| 11.11.2020 | 312,25 | 318,00 | 312,00 | 318,00 | 2,10% | 416,00 |
| 10.11.2020 | 313,05 | 316,10 | 305,40 | 311,45 | 0,24% | 799,00 |
| 09.11.2020 | 329,40 | 333,45 | 310,70 | 310,70 | -4,06% | 811,00 |
| 06.11.2020 | 325,25 | 326,10 | 321,20 | 323,85 | -0,80% | 225,00 |
| 05.11.2020 | 322,95 | 326,75 | 322,25 | 326,45 | 1,68% | 777,00 |
| 04.11.2020 | 324,75 | 324,85 | 318,70 | 321,05 | 1,20% | 259,00 |
| 03.11.2020 | 315,60 | 319,50 | 313,85 | 317,25 | 1,33% | 329,00 |
| 02.11.2020 | 308,10 | 314,10 | 306,25 | 313,10 | 2,04% | 292,00 |
| 30.10.2020 | 309,40 | 313,80 | 306,85 | 306,85 | -2,28% | 233,00 |
| 29.10.2020 | 311,55 | 315,60 | 310,05 | 314,00 | 0,24% | 371,00 |
| 28.10.2020 | 312,95 | 316,65 | 310,70 | 313,25 | -0,71% | 506,00 |
| 27.10.2020 | 315,00 | 316,75 | 313,20 | 315,50 | 0,98% | 135,00 |
| 26.10.2020 | 312,00 | 315,40 | 309,80 | 312,45 | -1,47% | 371,00 |
| 23.10.2020 | 316,70 | 319,35 | 315,65 | 317,10 | 0,49% | 22,00 |
| 22.10.2020 | 316,65 | 323,00 | 315,40 | 315,55 | -1,76% | 186,00 |
| 21.10.2020 | 321,70 | 321,70 | 317,90 | 321,20 | -0,37% | 105,00 |
| 20.10.2020 | 320,65 | 322,40 | 318,25 | 322,40 | 1,10% | 171,00 |
| 19.10.2020 | 328,30 | 328,30 | 318,90 | 318,90 | -2,19% | 355,00 |
| 16.10.2020 | 323,25 | 328,20 | 322,45 | 326,05 | 1,15% | 498,00 |
| 15.10.2020 | 320,35 | 322,80 | 315,05 | 322,35 | -0,25% | 516,00 |
| 14.10.2020 | 323,65 | 326,10 | 321,70 | 323,15 | -0,72% | 305,00 |
| 13.10.2020 | 320,80 | 325,50 | 319,70 | 325,50 | 1,40% | 317,00 |
| 12.10.2020 | 314,85 | 321,20 | 313,55 | 321,00 | 2,72% | 477,00 |
| 09.10.2020 | 312,05 | 312,70 | 309,40 | 312,50 | 0,32% | 284,00 |
| 08.10.2020 | 309,30 | 313,05 | 309,30 | 311,50 | 0,55% | 236,00 |
| 07.10.2020 | 307,50 | 309,80 | 306,85 | 309,80 | 1,67% | 294,00 |
| 06.10.2020 | 304,70 | 308,90 | 304,70 | 304,70 | 0,74% | 485,00 |
| 05.10.2020 | 305,20 | 306,10 | 302,45 | 302,45 | -0,75% | 247,00 |
| 02.10.2020 | 303,00 | 306,00 | 301,05 | 304,75 | -0,20% | 439,00 |
| 01.10.2020 | 306,50 | 306,50 | 302,55 | 305,35 | 0,94% | 206,00 |
| 30.09.2020 | 299,50 | 304,40 | 299,45 | 302,50 | 0,41% | 421,00 |
| 29.09.2020 | 301,95 | 301,95 | 296,90 | 301,25 | 0,75% | 298,00 |
| 28.09.2020 | 295,35 | 299,35 | 294,35 | 299,00 | 1,72% | 438,00 |
| 25.09.2020 | 290,50 | 296,40 | 289,00 | 293,95 | -1,19% | 287,00 |
| 24.09.2020 | 296,25 | 300,50 | 293,45 | 297,50 | 0,27% | 189,00 |
| 23.09.2020 | 296,90 | 300,00 | 295,80 | 296,70 | 0,88% | 686,00 |
| 22.09.2020 | 290,05 | 294,10 | 287,70 | 294,10 | 3,08% | 579,00 |
| 21.09.2020 | 283,30 | 286,35 | 280,35 | 285,30 | 0,63% | 527,00 |
| 18.09.2020 | 286,75 | 290,10 | 279,35 | 283,50 | -1,65% | 363,00 |
| 17.09.2020 | 287,50 | 290,85 | 287,50 | 288,25 | -1,40% | 69,00 |
| 16.09.2020 | 290,65 | 293,65 | 290,65 | 292,35 | 0,39% | 117,00 |
| 15.09.2020 | 290,15 | 292,15 | 289,20 | 291,20 | 0,47% | 109,00 |
| 14.09.2020 | 289,05 | 289,85 | 287,20 | 289,85 | 1,84% | 53,00 |
| 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 |