Holen Sie sich die Stockscreener-App
924.88
1.05%
9.57
Handel nachbörslich:
924.18
-0.70
-0.08%
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $929.8 | $911.3 | $18.52 | 2,826,991.0 | +1.05% |
| 2026-01-08 | $931.7 | $896.0 | $35.67 | 5,170,146.0 | +3.71% |
| 2026-01-07 | $893.6 | $879.6 | $13.98 | 2,661,657.0 | -0.73% |
| 2026-01-06 | $894.1 | $871.3 | $22.78 | 2,730,704.0 | +1.53% |
| 2026-01-05 | $878.8 | $860.8 | $17.92 | 2,786,905.0 | +2.49% |
| 2026-01-02 | $863.1 | $852.5 | $10.60 | 2,344,843.0 | -0.91% |
| 2025-12-31 | $868.0 | $861.3 | $6.66 | 1,482,962.0 | -0.38% |
| 2025-12-30 | $867.8 | $861.4 | $6.39 | 1,618,522.0 | -0.25% |
| 2025-12-29 | $874.5 | $865.7 | $8.81 | 1,761,722.0 | -0.63% |
| 2025-12-26 | $877.6 | $869.0 | $8.59 | 1,307,671.0 | +0.17% |
| 2025-12-24 | $876.0 | $858.4 | $17.65 | 1,822,154.0 | +2.00% |
| 2025-12-23 | $855.0 | $846.8 | $8.18 | 1,884,948.0 | +0.56% |
| 2025-12-22 | $855.5 | $847.3 | $8.19 | 2,338,834.0 | -0.66% |
| 2025-12-19 | $858.5 | $849.3 | $9.13 | 8,791,936.0 | -0.23% |
| 2025-12-18 | $863.1 | $852.5 | $10.64 | 2,410,001.0 | -0.59% |
| 2025-12-17 | $868.6 | $858.2 | $10.35 | 2,309,432.0 | +0.26% |
| 2025-12-16 | $863.6 | $844.1 | $19.53 | 3,809,682.0 | -0.02% |
| 2025-12-15 | $887.5 | $851.4 | $36.09 | 4,754,960.0 | -2.70% |
| 2025-12-12 | $888.6 | $867.1 | $21.50 | 4,802,560.0 | -0.00% |
| 2025-12-11 | $886.0 | $872.6 | $13.45 | 2,981,062.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $931.7 | $852.5 | $79.17 | 21,348,237.0 | +7.25% |
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% |
0.76%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):