Holen Sie sich die Stockscreener-App
938.15
0.55%
-5.1668
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 |
|---|---|---|---|---|---|
| 2025-09-02 | $944.5 | $937.3 | $7.25 | 700,174.0 | -0.56% |
| 2025-08-29 | $948.6 | $940.5 | $8.15 | 1,619,648.0 | -0.17% |
| 2025-08-28 | $951.0 | $944.1 | $6.87 | 2,117,748.0 | -0.48% |
| 2025-08-27 | $952.0 | $937.2 | $14.78 | 1,889,715.0 | +0.87% |
| 2025-08-26 | $944.0 | $933.2 | $10.80 | 4,334,993.0 | -0.03% |
| 2025-08-25 | $958.3 | $940.6 | $17.74 | 2,277,880.0 | -1.77% |
| 2025-08-22 | $973.5 | $953.1 | $20.39 | 3,127,003.0 | -1.15% |
| 2025-08-21 | $989.3 | $967.5 | $21.80 | 2,152,511.0 | -2.50% |
| 2025-08-20 | $999.3 | $979.0 | $20.30 | 2,225,224.0 | +1.40% |
| 2025-08-19 | $988.5 | $976.8 | $11.74 | 1,670,747.0 | +0.15% |
| 2025-08-18 | $981.3 | $970.0 | $11.28 | 2,076,931.0 | +0.75% |
| 2025-08-15 | $980.0 | $967.2 | $12.78 | 1,628,601.0 | -0.34% |
| 2025-08-14 | $988.3 | $975.2 | $13.11 | 1,805,171.0 | -0.35% |
| 2025-08-13 | $986.4 | $970.1 | $16.30 | 2,350,215.0 | -1.25% |
| 2025-08-12 | $991.8 | $980.0 | $11.70 | 1,586,864.0 | +0.25% |
| 2025-08-11 | $989.6 | $976.3 | $13.26 | 2,288,187.0 | +0.79% |
| 2025-08-08 | $988.2 | $977.0 | $11.20 | 2,186,109.0 | +0.36% |
| 2025-08-07 | $982.0 | $971.0 | $11.04 | 1,888,405.0 | +0.92% |
| 2025-08-06 | $970.5 | $942.7 | $27.89 | 2,746,267.0 | +2.64% |
| 2025-08-05 | $951.5 | $935.7 | $15.82 | 2,459,283.0 | -1.23% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $944.5 | $937.3 | $7.25 | 700,174.0 | -0.56% |
| 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% |
Costco Wholesale Corp-Aktien (COST) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $681.9 | $590.6 | $91.32 | 54,908,940.0 | +11.36% |
| 2023-11 | $599.9 | $549.6 | $50.29 | 34,691,038.0 | +7.29% |
| 2023-10 | $577.3 | $540.2 | $37.07 | 39,728,180.0 | -2.22% |
| 2023-09 | $572.2 | $540.2 | $32.00 | 33,775,476.0 | +2.85% |
| 2023-08 | $569.2 | $530.6 | $38.65 | 32,413,669.0 | -2.03% |
| 2023-07 | $571.2 | $524.6 | $46.53 | 36,956,290.0 | +4.14% |
| 2023-06 | $539.6 | $502.1 | $37.46 | 34,697,627.0 | +5.24% |
| 2023-05 | $514.7 | $476.8 | $37.98 | 42,533,223.0 | +1.66% |
| 2023-04 | $513.1 | $477.5 | $35.63 | 33,743,182.0 | +1.28% |
| 2023-03 | $499.9 | $465.3 | $34.53 | 48,880,242.0 | +2.62% |
| 2023-02 | $530.0 | $483.8 | $46.27 | 31,614,248.0 | -5.27% |
| 2023-01 | $511.4 | $447.9 | $63.51 | 40,968,611.0 | +11.97% |
0.47%
3.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):