Holen Sie sich die Stockscreener-App
874.41
1.58%
-14.03
Vorhandelsmarkt:
876.05
1.64
+0.19%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $889.6 | $871.1 | $18.49 | 3,291,847.0 | -1.58% |
| 2025-12-09 | $889.0 | $881.5 | $7.51 | 1,895,659.0 | +0.10% |
| 2025-12-08 | $894.0 | $882.9 | $11.10 | 2,375,612.0 | -0.80% |
| 2025-12-05 | $905.9 | $893.0 | $12.89 | 2,349,329.0 | +0.05% |
| 2025-12-04 | $908.0 | $888.1 | $19.88 | 3,262,617.0 | -3.04% |
| 2025-12-03 | $926.3 | $916.0 | $10.30 | 1,865,172.0 | +0.02% |
| 2025-12-02 | $923.0 | $905.0 | $18.00 | 2,149,722.0 | +1.10% |
| 2025-12-01 | $918.6 | $906.2 | $12.37 | 2,146,959.0 | -0.18% |
| 2025-11-28 | $914.2 | $903.0 | $11.20 | 1,092,609.0 | +0.59% |
| 2025-11-26 | $912.0 | $895.6 | $16.38 | 1,931,656.0 | +1.56% |
| 2025-11-25 | $895.7 | $885.1 | $10.59 | 2,531,269.0 | +0.93% |
| 2025-11-24 | $901.4 | $881.3 | $20.04 | 3,607,959.0 | -1.43% |
| 2025-11-21 | $905.3 | $892.1 | $13.19 | 2,861,214.0 | +0.64% |
| 2025-11-20 | $904.6 | $891.0 | $13.57 | 2,636,677.0 | +0.30% |
| 2025-11-19 | $895.0 | $874.0 | $21.03 | 3,264,581.0 | -0.50% |
| 2025-11-18 | $918.9 | $894.2 | $24.74 | 2,932,708.0 | -1.92% |
| 2025-11-17 | $924.9 | $908.8 | $16.09 | 2,474,409.0 | -1.13% |
| 2025-11-14 | $928.9 | $915.1 | $13.79 | 1,686,255.0 | -0.23% |
| 2025-11-13 | $926.8 | $911.7 | $15.03 | 2,422,031.0 | +1.21% |
| 2025-11-12 | $918.1 | $911.7 | $6.43 | 1,800,798.0 | +0.02% |
| 2025-11-11 | $918.9 | $913.0 | $5.89 | 1,636,529.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $926.3 | $871.1 | $55.23 | 22,628,764.0 | -4.29% |
| 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% |
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% |
1.07%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):