Holen Sie sich die Stockscreener-App
940.74
1.37%
12.70
Handel nachbörslich:
938.42
-2.32
-0.25%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $941.2 | $929.0 | $12.20 | 2,500,957.0 | +1.37% |
| 2025-11-03 | $929.2 | $908.4 | $20.81 | 3,093,883.0 | +1.82% |
| 2025-10-31 | $920.0 | $909.7 | $10.32 | 2,136,229.0 | -0.95% |
| 2025-10-30 | $923.0 | $910.4 | $12.63 | 2,668,869.0 | +0.85% |
| 2025-10-29 | $919.9 | $909.3 | $10.58 | 2,438,564.0 | -1.27% |
| 2025-10-28 | $930.7 | $920.2 | $10.52 | 2,086,450.0 | -0.61% |
| 2025-10-27 | $933.2 | $925.1 | $8.08 | 1,964,134.0 | -0.25% |
| 2025-10-24 | $943.0 | $930.1 | $12.85 | 1,635,697.0 | -1.05% |
| 2025-10-23 | $945.5 | $934.5 | $10.98 | 1,973,064.0 | -0.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $941.2 | $908.4 | $32.79 | 8,095,797.0 | +3.21% |
| 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% |
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% |
1.61%
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):