944.68
price up icon0.77%   7.18
after-market Handel nachbörslich: 945.50 0.82 +0.09%
loading

Costco Wholesale Corp-Aktien (COST) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-22 $953.0 $932.5 $20.50 2,369,618.0 +0.77%
2025-10-21 $943.4 $935.0 $8.37 1,446,200.0 +0.15%
2025-10-20 $939.8 $931.5 $8.30 1,518,977.0 -0.02%
2025-10-17 $938.8 $928.1 $10.67 2,487,241.0 +1.16%
2025-10-16 $957.9 $921.2 $36.74 2,711,929.0 -3.08%
2025-10-15 $964.0 $945.3 $18.74 2,004,711.0 +0.90%
2025-10-14 $947.4 $936.0 $11.47 1,922,889.0 +1.17%
2025-10-13 $936.0 $923.0 $12.98 2,167,706.0 +0.60%
2025-10-10 $945.5 $929.0 $16.45 3,120,492.0 -1.37%
2025-10-09 $943.8 $927.3 $16.49 3,737,866.0 +3.07%
2025-10-08 $916.4 $911.0 $5.42 2,333,237.0 +0.00%
2025-10-07 $917.6 $903.9 $13.76 2,598,509.0 +0.42%
2025-10-06 $915.8 $904.3 $11.53 2,490,916.0 -0.49%
2025-10-03 $918.1 $911.2 $6.90 2,312,801.0 -0.15%
2025-10-02 $918.5 $910.0 $8.50 2,057,167.0 -0.06%
2025-10-01 $924.0 $911.2 $12.83 2,617,929.0 -0.90%
2025-09-30 $930.5 $913.4 $17.13 3,096,014.0 +0.96%
2025-09-29 $917.2 $903.3 $13.93 4,073,188.0 +0.10%
2025-09-26 $927.6 $905.1 $22.58 4,802,196.0 -2.90%
2025-09-25 $953.0 $935.6 $17.38 2,929,634.0 -0.21%
2025-09-24 $953.7 $943.1 $10.55 2,132,165.0 +0.18%
2025-09-23 $945.0 $933.5 $11.49 3,171,978.0 +0.04%

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
2025-10 $964.0 $903.9 $60.12 40,267,806.0 +2.06%
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%

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%
discount_stores TGT
$94.02
price down icon 0.40%
discount_stores DG
$103.58
price down icon 1.83%
$100.47
price up icon 1.54%
discount_stores BJ
$93.95
price down icon 0.06%
$120.60
price down icon 0.64%
Kapitalisierung:     |  Volumen (24h):