Holen Sie sich die Stockscreener-App
947.82
0.14%
-1.33
Handel nachbörslich:
947.00
-0.82
-0.09%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Costco Wholesale Corp-Aktien (COST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-07 | $949.8 | $937.5 | $12.28 | 1,523,431.0 | -0.14% |
| 2026-08-06 | $966.1 | $941.8 | $24.36 | 1,900,795.0 | +0.76% |
| 2026-08-05 | $957.0 | $935.2 | $21.77 | 1,684,165.0 | -0.62% |
| 2026-08-04 | $950.9 | $937.0 | $13.85 | 2,419,016.0 | -0.65% |
| 2026-08-03 | $968.0 | $948.8 | $19.23 | 2,008,779.0 | +0.23% |
| 2026-07-31 | $955.6 | $937.5 | $18.05 | 1,745,656.0 | -0.24% |
| 2026-07-30 | $960.8 | $949.7 | $11.08 | 2,332,521.0 | -2.04% |
| 2026-07-29 | $978.8 | $963.0 | $15.80 | 1,955,735.0 | +0.77% |
| 2026-07-28 | $987.6 | $965.9 | $21.68 | 2,681,324.0 | +1.58% |
| 2026-07-27 | $956.6 | $936.7 | $19.96 | 2,108,759.0 | +1.77% |
| 2026-07-24 | $936.7 | $921.3 | $15.38 | 1,572,666.0 | +0.97% |
| 2026-07-23 | $926.5 | $916.8 | $9.77 | 1,783,042.0 | -0.13% |
| 2026-07-22 | $933.6 | $921.0 | $12.63 | 1,753,255.0 | -0.21% |
| 2026-07-21 | $932.0 | $924.4 | $7.55 | 1,824,843.0 | -0.70% |
| 2026-07-20 | $947.0 | $932.0 | $14.97 | 1,505,844.0 | -0.54% |
| 2026-07-17 | $964.3 | $933.8 | $30.57 | 2,324,735.0 | -0.50% |
| 2026-07-16 | $945.8 | $921.5 | $24.26 | 2,502,905.0 | +3.17% |
| 2026-07-15 | $927.6 | $910.5 | $17.08 | 2,289,248.0 | -0.57% |
| 2026-07-14 | $929.4 | $918.6 | $10.86 | 2,381,502.0 | -0.51% |
| 2026-07-13 | $931.0 | $916.9 | $14.10 | 2,369,306.0 | +1.11% |
| 2026-07-10 | $916.7 | $907.2 | $9.52 | 2,090,779.0 | +0.36% |
| 2026-07-09 | $935.0 | $907.7 | $27.32 | 4,532,935.0 | -4.21% |
Costco Wholesale Corp-Aktien (COST) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Costco Wholesale Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Costco Wholesale Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Costco Wholesale Corp-Aktien (COST) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $968.0 | $935.2 | $32.76 | 11,059,617.0 | -0.43% |
| 2026-07 | $987.6 | $907.2 | $80.34 | 49,340,423.0 | +1.76% |
| 2026-06 | $997.4 | $932.4 | $65.00 | 53,079,879.0 | -2.18% |
| 2026-05 | $1,096.5 | $945.5 | $151.0 | 45,863,481.0 | -5.74% |
| 2026-04 | $1,035.8 | $966.0 | $69.82 | 37,294,181.0 | +1.82% |
| 2026-03 | $1,020.8 | $960.5 | $60.36 | 39,062,642.0 | -1.42% |
| 2026-02 | $1,028.4 | $931.3 | $97.17 | 41,591,686.0 | +7.50% |
| 2026-01 | $993.0 | $852.5 | $140.5 | 54,912,756.0 | +9.03% |
Costco Wholesale Corp-Aktien (COST) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $926.3 | $844.1 | $82.26 | 59,930,401.0 | -5.25% |
| 2025-11 | $945.3 | $874.0 | $71.31 | 47,520,742.0 | +0.23% |
| 2025-10 | $964.0 | $903.9 | $60.12 | 52,801,195.0 | -1.53% |
| 2025-09 | $981.0 | $903.3 | $77.71 | 50,490,413.0 | -1.88% |
| 2025-08 | $999.3 | $933.2 | $66.05 | 47,750,536.0 | +0.39% |
| 2025-07 | $996.8 | $925.0 | $71.84 | 43,979,770.0 | -5.08% |
| 2025-06 | $1,067.1 | $973.9 | $93.18 | 41,558,512.0 | -4.83% |
| 2025-05 | $1,052.5 | $983.0 | $69.49 | 42,403,084.0 | +4.59% |
| 2025-04 | $999.9 | $871.7 | $128.2 | 57,589,957.0 | +5.15% |
| 2025-03 | $1,066.0 | $881.6 | $184.4 | 50,344,194.0 | -9.81% |
| 2025-02 | $1,078.2 | $968.9 | $109.3 | 33,831,884.0 | +7.01% |
| 2025-01 | $991.0 | $902.0 | $89.00 | 35,246,503.0 | +6.94% |
Costco Wholesale Corp-Aktien (COST) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1,008.3 | $915.5 | $92.75 | 39,425,981.0 | -5.11% |
| 2024-11 | $976.3 | $867.3 | $109.0 | 35,198,037.0 | +11.18% |
| 2024-10 | $910.0 | $867.2 | $42.84 | 33,194,105.0 | -1.39% |
| 2024-09 | $923.8 | $868.7 | $55.13 | 38,858,267.0 | -0.66% |
| 2024-08 | $918.9 | $793.0 | $125.9 | 36,713,461.0 | +8.56% |
| 2024-07 | $896.7 | $803.3 | $93.39 | 43,519,654.0 | -3.29% |
| 2024-06 | $874.0 | $807.1 | $66.83 | 32,444,379.0 | +4.95% |
| 2024-05 | $819.5 | $715.3 | $104.2 | 37,827,406.0 | +12.03% |
| 2024-04 | $741.0 | $697.3 | $43.73 | 36,659,551.0 | -1.33% |
| 2024-03 | $787.1 | $711.0 | $76.07 | 50,180,389.0 | -1.51% |
| 2024-02 | $752.6 | $691.5 | $61.06 | 36,853,854.0 | +7.05% |
| 2024-01 | $705.5 | $640.5 | $65.01 | 43,634,315.0 | +5.27% |
1.78%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):