Holen Sie sich die Stockscreener-App
902.20
0.62%
-7.98
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $909.2 | $901.7 | $7.54 | 533,541.0 | -0.84% |
| 2026-09-08 | $915.1 | $906.1 | $9.03 | 2,226,972.0 | -0.61% |
| 2026-09-04 | $928.0 | $914.5 | $13.50 | 2,052,889.0 | -1.04% |
| 2026-09-03 | $930.8 | $915.3 | $15.45 | 2,136,393.0 | -0.33% |
| 2026-09-02 | $938.9 | $920.3 | $18.57 | 2,158,171.0 | -1.22% |
| 2026-09-01 | $952.1 | $935.9 | $16.17 | 1,505,468.0 | -0.42% |
| 2026-08-31 | $949.3 | $940.7 | $8.59 | 2,384,878.0 | -0.17% |
| 2026-08-28 | $953.7 | $937.1 | $16.62 | 1,398,090.0 | +1.16% |
| 2026-08-27 | $948.9 | $933.2 | $15.60 | 2,234,092.0 | -2.24% |
| 2026-08-26 | $964.5 | $954.5 | $9.91 | 1,217,493.0 | -0.41% |
| 2026-08-25 | $969.0 | $959.9 | $9.16 | 1,322,925.0 | -1.17% |
| 2026-08-24 | $974.5 | $951.4 | $23.11 | 2,202,353.0 | +2.50% |
| 2026-08-21 | $949.9 | $933.8 | $16.08 | 2,378,866.0 | +1.52% |
| 2026-08-20 | $944.2 | $925.8 | $18.45 | 2,445,951.0 | -2.45% |
| 2026-08-19 | $978.7 | $956.0 | $22.70 | 1,628,320.0 | -0.45% |
| 2026-08-18 | $972.0 | $955.0 | $16.93 | 1,843,731.0 | +0.82% |
| 2026-08-17 | $956.8 | $949.4 | $7.33 | 1,241,418.0 | -0.79% |
| 2026-08-14 | $965.4 | $957.8 | $7.61 | 1,152,385.0 | -0.08% |
| 2026-08-13 | $962.6 | $949.5 | $13.07 | 1,311,648.0 | +1.29% |
| 2026-08-12 | $951.4 | $935.0 | $16.34 | 1,311,519.0 | +0.56% |
| 2026-08-11 | $954.9 | $938.1 | $16.81 | 1,693,577.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $952.1 | $901.7 | $50.40 | 10,613,434.0 | -4.38% |
| 2026-08 | $978.7 | $925.8 | $52.93 | 36,781,440.0 | -0.84% |
| 2026-07 | $987.6 | $907.2 | $80.34 | 49,340,423.0 | +1.76% |
| 2026-06 | $997.4 | $932.4 | $65.00 | 53,079,879.0 | -2.18% |
| 2026-05 | $1,096.5 | $945.5 | $151.0 | 45,863,481.0 | -5.74% |
| 2026-04 | $1,035.8 | $966.0 | $69.82 | 37,294,181.0 | +1.82% |
| 2026-03 | $1,020.8 | $960.5 | $60.36 | 39,062,642.0 | -1.42% |
| 2026-02 | $1,028.4 | $931.3 | $97.17 | 41,591,686.0 | +7.50% |
| 2026-01 | $993.0 | $852.5 | $140.5 | 54,912,756.0 | +9.03% |
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% |
1.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):