Costco Wholesale Corporation COST
NASDAQ · Vereinigte Staaten · Einzelhandel
$910,71+0,37 (+0,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $909,36 | -0,11 % | $911,25 | $913,00 | $908,50 | 41,48K |
| 2026-09-30 | $910,34 | -1,54 % | $924,61 | $925,56 | $910,30 | 2,22M |
| 2026-09-29 | $924,59 | +0,18 % | $916,80 | $925,97 | $912,66 | 2,41M |
| 2026-09-28 | $922,92 | +0,02 % | $924,39 | $931,09 | $913,00 | 2,44M |
| 2026-09-25 | $922,77 | +2,93 % | $887,00 | $925,14 | $883,10 | 4,63M |
| 2026-09-24 | $896,48 | -0,91 % | $908,81 | $909,43 | $895,26 | 2,89M |
| 2026-09-23 | $904,70 | +0,59 % | $901,31 | $905,59 | $893,36 | 2,28M |
| 2026-09-22 | $899,41 | +0,10 % | $902,26 | $903,40 | $895,84 | 1,98M |
| 2026-09-21 | $898,48 | +0,35 % | $891,07 | $899,44 | $885,50 | 2,16M |
| 2026-09-18 | $895,31 | +0,15 % | $892,43 | $898,40 | $890,55 | 4,18M |
| 2026-09-17 | $893,93 | +0,02 % | $895,32 | $896,00 | $888,04 | 2,32M |
| 2026-09-16 | $893,74 | -0,84 % | $901,05 | $902,00 | $892,67 | 2,10M |
| 2026-09-15 | $901,35 | -1,91 % | $916,92 | $916,92 | $900,25 | 2,20M |
| 2026-09-14 | $918,91 | +1,56 % | $913,65 | $921,99 | $910,79 | 2,01M |
| 2026-09-11 | $904,77 | +0,26 % | $905,17 | $907,36 | $900,75 | 1,77M |
| 2026-09-10 | $902,38 | -0,02 % | $906,62 | $912,10 | $899,00 | 1,93M |
| 2026-09-09 | $902,60 | -0,83 % | $907,00 | $909,23 | $898,43 | 2,07M |
| 2026-09-08 | $910,18 | -0,61 % | $912,40 | $915,13 | $906,10 | 2,24M |
| 2026-09-04 | $915,74 | -1,04 % | $926,09 | $928,04 | $914,54 | 2,08M |
| 2026-09-03 | $925,41 | -0,33 % | $927,79 | $930,76 | $915,31 | 2,17M |
| 2026-09-02 | $928,48 | -1,22 % | $938,49 | $938,88 | $920,31 | 2,16M |
| 2026-09-01 | $939,96 | -0,42 % | $947,35 | $952,10 | $935,93 | 1,51M |
| 2026-08-31 | $943,89 | -0,17 % | $945,19 | $949,30 | $940,71 | 2,39M |
| 2026-08-28 | $945,47 | +1,16 % | $938,94 | $953,73 | $937,11 | 1,40M |
| 2026-08-27 | $934,66 | -2,24 % | $948,27 | $948,85 | $933,25 | 2,24M |
| 2026-08-26 | $956,12 | -0,41 % | $960,58 | $964,45 | $954,54 | 1,22M |
| 2026-08-25 | $960,01 | -1,17 % | $965,86 | $969,05 | $959,89 | 1,36M |
| 2026-08-24 | $971,40 | +2,50 % | $953,01 | $974,49 | $951,39 | 2,20M |
| 2026-08-21 | $947,74 | +1,52 % | $939,64 | $949,90 | $933,82 | 2,37M |
| 2026-08-20 | $933,51 | -2,45 % | $931,15 | $944,22 | $925,77 | 2,50M |
| 2026-08-19 | $956,99 | -0,45 % | $960,23 | $978,70 | $956,00 | 1,64M |
| 2026-08-18 | $961,35 | +0,82 % | $966,11 | $971,96 | $955,03 | 1,85M |
| 2026-08-17 | $953,50 | -0,79 % | $954,84 | $956,75 | $949,42 | 1,24M |
| 2026-08-14 | $961,10 | -0,08 % | $959,99 | $965,36 | $957,75 | 1,17M |
| 2026-08-13 | $961,85 | +1,29 % | $954,25 | $962,58 | $949,51 | 1,32M |
| 2026-08-12 | $949,58 | +0,56 % | $937,40 | $951,39 | $935,05 | 1,31M |
| 2026-08-11 | $944,32 | -0,88 % | $950,05 | $954,90 | $938,09 | 1,80M |
| 2026-08-10 | $952,75 | +0,52 % | $942,47 | $952,89 | $940,56 | 1,48M |
| 2026-08-07 | $947,82 | -0,14 % | $943,51 | $949,79 | $937,51 | 1,52M |
| 2026-08-06 | $949,15 | +0,76 % | $959,55 | $966,14 | $941,78 | 2,12M |
| 2026-08-05 | $941,99 | -0,62 % | $956,99 | $956,99 | $935,22 | 1,69M |
| 2026-08-04 | $947,85 | -0,65 % | $945,00 | $950,86 | $937,01 | 2,44M |
| 2026-08-03 | $954,08 | +0,23 % | $965,15 | $967,98 | $948,75 | 2,01M |
| 2026-07-31 | $951,89 | -0,24 % | $945,74 | $955,56 | $937,51 | 1,76M |
| 2026-07-30 | $954,17 | -2,04 % | $955,04 | $960,76 | $949,68 | 2,33M |
| 2026-07-29 | $974,03 | +0,77 % | $968,07 | $978,80 | $963,00 | 1,97M |
| 2026-07-28 | $966,58 | +1,58 % | $970,55 | $987,55 | $965,87 | 2,68M |
| 2026-07-27 | $951,58 | +1,77 % | $938,11 | $956,61 | $936,66 | 2,11M |
| 2026-07-24 | $935,03 | +0,97 % | $925,01 | $936,66 | $921,28 | 1,59M |
| 2026-07-23 | $926,06 | -0,13 % | $920,51 | $926,53 | $916,76 | 1,79M |
| 2026-07-22 | $927,31 | -0,21 % | $930,88 | $933,60 | $920,97 | 1,76M |
| 2026-07-21 | $929,22 | -0,70 % | $930,25 | $931,99 | $924,44 | 1,83M |
| 2026-07-20 | $935,80 | -0,54 % | $938,75 | $946,98 | $932,01 | 1,51M |
| 2026-07-17 | $940,87 | -0,50 % | $961,52 | $964,33 | $933,76 | 2,51M |
| 2026-07-16 | $945,57 | +3,17 % | $924,00 | $945,76 | $921,50 | 2,74M |
| 2026-07-15 | $916,54 | -0,57 % | $917,75 | $927,58 | $910,50 | 2,42M |
| 2026-07-14 | $921,75 | -0,51 % | $921,38 | $929,42 | $918,56 | 2,41M |
| 2026-07-13 | $926,43 | +1,11 % | $918,43 | $930,98 | $916,88 | 2,37M |
| 2026-07-10 | $916,25 | +0,36 % | $913,74 | $916,73 | $907,21 | 2,10M |
| 2026-07-09 | $912,97 | -4,21 % | $934,94 | $935,00 | $907,68 | 4,55M |
| 2026-07-08 | $953,13 | +0,59 % | $959,00 | $966,51 | $948,00 | 1,65M |
| 2026-07-07 | $947,50 | -0,29 % | $967,52 | $969,00 | $945,33 | 1,94M |
| 2026-07-06 | $950,25 | -0,15 % | $949,10 | $955,50 | $941,40 | 2,33M |
| 2026-07-02 | $951,67 | +2,92 % | $927,00 | $952,64 | $924,84 | 2,79M |
| 2026-07-01 | $924,67 | -1,15 % | $940,43 | $940,43 | $920,55 | 2,91M |
| 2026-06-30 | $935,47 | -1,18 % | $942,00 | $946,00 | $932,41 | 2,87M |
| 2026-06-29 | $946,68 | -0,62 % | $958,55 | $969,86 | $942,38 | 2,45M |
| 2026-06-26 | $952,54 | +1,09 % | $953,25 | $961,64 | $943,00 | 8,24M |
| 2026-06-25 | $942,24 | -1,96 % | $949,57 | $955,75 | $938,60 | 2,49M |
| 2026-06-24 | $961,09 | +0,36 % | $962,03 | $967,94 | $957,00 | 2,02M |
| 2026-06-23 | $957,68 | +0,67 % | $964,50 | $966,38 | $953,49 | 2,53M |
| 2026-06-22 | $951,35 | -0,01 % | $948,57 | $956,23 | $942,53 | 2,19M |
| 2026-06-18 | $951,45 | -1,46 % | $962,70 | $964,00 | $948,31 | 3,74M |
| 2026-06-17 | $965,59 | -2,14 % | $980,00 | $983,71 | $961,16 | 1,93M |
| 2026-06-16 | $986,68 | +0,74 % | $980,39 | $995,38 | $973,16 | 1,52M |
| 2026-06-15 | $979,45 | -0,30 % | $974,19 | $987,00 | $968,00 | 1,89M |
| 2026-06-12 | $982,35 | +0,68 % | $975,52 | $984,78 | $970,00 | 1,74M |
| 2026-06-11 | $975,69 | -0,78 % | $986,91 | $989,12 | $974,00 | 1,90M |
| 2026-06-10 | $983,37 | +1,53 % | $977,44 | $985,26 | $964,31 | 1,72M |
| 2026-06-09 | $968,59 | -0,63 % | $974,21 | $981,97 | $964,94 | 2,00M |
| 2026-06-08 | $974,75 | +0,30 % | $963,46 | $978,98 | $961,00 | 2,09M |
| 2026-06-05 | $971,87 | -0,05 % | $977,50 | $997,41 | $971,60 | 3,09M |
| 2026-06-04 | $972,35 | +1,09 % | $986,96 | $990,01 | $968,21 | 2,35M |
| 2026-06-03 | $961,83 | +0,79 % | $952,88 | $969,18 | $951,98 | 2,17M |
| 2026-06-02 | $954,27 | +0,86 % | $942,29 | $955,39 | $939,45 | 2,22M |
| 2026-06-01 | $946,11 | -1,07 % | $955,00 | $959,21 | $936,51 | 2,82M |
| 2026-05-29 | $956,32 | -3,91 % | $986,57 | $998,82 | $945,45 | 7,03M |
| 2026-05-28 | $995,20 | -0,85 % | $1.011,61 | $1.012,00 | $994,27 | 2,84M |
| 2026-05-27 | $1.003,69 | +0,08 % | $1.003,86 | $1.013,51 | $999,69 | 2,39M |
| 2026-05-26 | $1.002,93 | -2,46 % | $1.026,13 | $1.027,50 | $996,16 | 2,70M |