Holen Sie sich die Stockscreener-App
994.50
2.76%
26.75
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $999.9 | $972.0 | $27.93 | 2,701,703.0 | +2.76% |
| 2025-04-16 | $978.6 | $959.2 | $19.41 | 2,528,583.0 | -0.94% |
| 2025-04-15 | $994.0 | $974.2 | $19.75 | 1,783,202.0 | -0.25% |
| 2025-04-14 | $987.1 | $965.0 | $22.13 | 2,217,831.0 | +1.65% |
| 2025-04-11 | $970.2 | $943.2 | $27.05 | 2,715,497.0 | -0.09% |
| 2025-04-10 | $993.4 | $942.9 | $50.52 | 4,187,928.0 | -0.09% |
| 2025-04-09 | $967.5 | $897.7 | $69.79 | 5,072,361.0 | +6.21% |
| 2025-04-08 | $943.0 | $899.6 | $43.41 | 3,503,041.0 | +0.07% |
| 2025-04-07 | $937.8 | $871.7 | $66.12 | 4,544,848.0 | -0.91% |
| 2025-04-04 | $964.5 | $914.1 | $50.38 | 5,157,778.0 | -5.23% |
| 2025-04-03 | $981.4 | $928.0 | $53.35 | 3,089,501.0 | +0.21% |
| 2025-04-02 | $970.9 | $950.0 | $20.89 | 1,687,899.0 | +1.12% |
| 2025-04-01 | $957.7 | $938.8 | $18.97 | 1,982,091.0 | +0.91% |
| 2025-03-31 | $995.0 | $922.0 | $72.96 | 3,088,690.0 | +1.73% |
| 2025-03-28 | $938.8 | $926.0 | $12.75 | 2,031,663.0 | -0.97% |
| 2025-03-27 | $942.9 | $928.0 | $14.90 | 1,435,376.0 | +0.97% |
| 2025-03-26 | $939.4 | $923.5 | $15.97 | 1,551,851.0 | -0.05% |
| 2025-03-25 | $932.3 | $922.5 | $9.80 | 1,547,960.0 | +0.46% |
| 2025-03-24 | $928.6 | $920.0 | $8.65 | 2,065,099.0 | +1.85% |
| 2025-03-21 | $909.8 | $884.0 | $25.81 | 3,125,277.0 | +1.55% |
| 2025-03-20 | $907.5 | $894.1 | $13.38 | 1,835,852.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $999.9 | $871.7 | $128.2 | 43,873,966.0 | +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% |
2.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):