CoStar Group, Inc. CSGP
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$27,40+0,45 (+1,67 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27,40 | +1,67 % | $27,03 | $27,55 | $26,86 | 6,69M |
| 2026-09-29 | $26,95 | -0,26 % | $26,84 | $27,18 | $26,52 | 5,19M |
| 2026-09-28 | $27,02 | -3,81 % | $27,68 | $27,75 | $26,85 | 5,18M |
| 2026-09-25 | $28,09 | +0,83 % | $27,73 | $28,63 | $27,60 | 6,66M |
| 2026-09-24 | $27,86 | -1,42 % | $28,18 | $28,54 | $27,28 | 6,50M |
| 2026-09-23 | $28,26 | -1,77 % | $28,69 | $28,69 | $27,89 | 5,66M |
| 2026-09-22 | $28,77 | -0,93 % | $29,63 | $29,63 | $28,31 | 5,28M |
| 2026-09-21 | $29,04 | -0,17 % | $29,24 | $29,64 | $28,84 | 7,10M |
| 2026-09-18 | $29,09 | -0,72 % | $29,30 | $29,91 | $28,96 | 17,12M |
| 2026-09-17 | $29,30 | -3,49 % | $30,48 | $30,59 | $29,24 | 4,86M |
| 2026-09-16 | $30,36 | -3,80 % | $31,25 | $31,43 | $30,27 | 4,67M |
| 2026-09-15 | $31,56 | +0,13 % | $31,15 | $31,79 | $30,70 | 6,72M |
| 2026-09-14 | $31,52 | +3,48 % | $31,17 | $31,83 | $30,75 | 5,80M |
| 2026-09-11 | $30,46 | +3,29 % | $29,72 | $30,60 | $29,71 | 6,20M |
| 2026-09-10 | $29,49 | -0,30 % | $29,64 | $30,14 | $28,79 | 7,24M |
| 2026-09-09 | $29,58 | -2,50 % | $30,02 | $30,29 | $29,33 | 4,45M |
| 2026-09-08 | $30,34 | -1,84 % | $30,55 | $30,63 | $29,66 | 6,13M |
| 2026-09-04 | $30,91 | -2,43 % | $31,25 | $31,33 | $30,32 | 3,88M |
| 2026-09-03 | $31,68 | +1,34 % | $31,84 | $32,79 | $31,22 | 4,54M |
| 2026-09-02 | $31,26 | -2,25 % | $31,97 | $32,65 | $31,20 | 5,17M |
| 2026-09-01 | $31,98 | -0,28 % | $32,00 | $32,46 | $31,40 | 6,14M |
| 2026-08-31 | $32,07 | -0,47 % | $31,95 | $32,59 | $31,79 | 33,46M |
| 2026-08-28 | $32,22 | +2,81 % | $31,71 | $32,59 | $31,45 | 4,34M |
| 2026-08-27 | $31,34 | -2,49 % | $32,05 | $32,49 | $31,29 | 5,42M |
| 2026-08-26 | $32,14 | -2,04 % | $32,31 | $32,92 | $31,74 | 4,80M |
| 2026-08-25 | $32,81 | -0,09 % | $32,59 | $33,28 | $32,25 | 4,92M |
| 2026-08-24 | $32,84 | +1,80 % | $32,52 | $32,90 | $32,29 | 5,04M |
| 2026-08-21 | $32,26 | 0,00 % | $32,51 | $33,26 | $31,99 | 4,75M |
| 2026-08-20 | $32,26 | -4,36 % | $33,46 | $33,63 | $31,72 | 6,62M |
| 2026-08-19 | $33,73 | +7,49 % | $31,28 | $33,82 | $31,20 | 5,82M |
| 2026-08-18 | $31,38 | +0,10 % | $32,03 | $32,30 | $31,30 | 3,85M |
| 2026-08-17 | $31,35 | -3,18 % | $31,95 | $32,15 | $30,99 | 4,94M |
| 2026-08-14 | $32,38 | -2,03 % | $33,28 | $33,30 | $31,86 | 6,00M |
| 2026-08-13 | $33,05 | +8,36 % | $30,68 | $33,10 | $30,68 | 7,97M |
| 2026-08-12 | $30,50 | -1,99 % | $30,65 | $31,08 | $30,22 | 4,28M |
| 2026-08-11 | $31,12 | -1,14 % | $31,25 | $31,52 | $30,65 | 4,04M |
| 2026-08-10 | $31,48 | +4,10 % | $30,04 | $31,49 | $30,04 | 6,16M |
| 2026-08-07 | $30,24 | +2,23 % | $30,05 | $31,68 | $30,04 | 6,21M |
| 2026-08-06 | $29,58 | -2,09 % | $29,89 | $30,22 | $29,27 | 7,81M |
| 2026-08-05 | $30,21 | +1,31 % | $30,61 | $30,75 | $29,53 | 6,64M |
| 2026-08-04 | $29,82 | -0,70 % | $29,42 | $30,07 | $29,35 | 5,79M |
| 2026-08-03 | $30,03 | +4,42 % | $29,47 | $30,18 | $29,26 | 6,03M |
| 2026-07-31 | $28,76 | -2,38 % | $29,02 | $29,38 | $28,38 | 8,23M |
| 2026-07-30 | $29,46 | -1,24 % | $28,27 | $29,57 | $28,13 | 12,13M |
| 2026-07-29 | $29,83 | -1,65 % | $26,03 | $30,45 | $25,89 | 17,58M |
| 2026-07-28 | $30,33 | +3,98 % | $29,90 | $31,40 | $29,75 | 9,82M |
| 2026-07-27 | $29,17 | +5,46 % | $28,05 | $29,92 | $28,04 | 9,80M |
| 2026-07-24 | $27,66 | +1,92 % | $27,28 | $28,09 | $27,09 | 6,85M |
| 2026-07-23 | $27,14 | -1,99 % | $27,89 | $28,03 | $26,77 | 7,16M |
| 2026-07-22 | $27,69 | -2,84 % | $28,76 | $28,92 | $27,48 | 5,64M |
| 2026-07-21 | $28,50 | -3,98 % | $28,63 | $29,39 | $28,34 | 5,58M |
| 2026-07-20 | $29,68 | -0,34 % | $29,50 | $29,90 | $28,85 | 6,35M |
| 2026-07-17 | $29,78 | -1,94 % | $30,64 | $31,01 | $29,59 | 5,90M |
| 2026-07-16 | $30,37 | +6,60 % | $29,07 | $30,52 | $28,96 | 8,94M |
| 2026-07-15 | $28,49 | +2,93 % | $28,04 | $29,25 | $27,96 | 7,34M |
| 2026-07-14 | $27,68 | -3,79 % | $27,00 | $28,00 | $26,68 | 14,09M |
| 2026-07-13 | $28,77 | +1,34 % | $28,88 | $29,38 | $28,22 | 6,45M |
| 2026-07-10 | $28,39 | -2,74 % | $29,67 | $30,05 | $28,09 | 5,92M |
| 2026-07-09 | $29,19 | -0,51 % | $28,86 | $29,35 | $28,44 | 4,96M |
| 2026-07-08 | $29,34 | -1,77 % | $29,66 | $29,82 | $29,02 | 5,10M |
| 2026-07-07 | $29,87 | +4,08 % | $29,67 | $30,14 | $29,19 | 6,00M |
| 2026-07-06 | $28,70 | -4,33 % | $29,68 | $29,83 | $28,54 | 6,72M |
| 2026-07-02 | $30,00 | +2,18 % | $29,56 | $30,42 | $29,22 | 4,74M |
| 2026-07-01 | $29,36 | +3,67 % | $29,08 | $30,02 | $28,77 | 6,24M |
| 2026-06-30 | $28,32 | -3,41 % | $29,03 | $29,26 | $28,18 | 6,93M |
| 2026-06-29 | $29,32 | -3,07 % | $30,61 | $30,71 | $29,20 | 5,60M |
| 2026-06-26 | $30,25 | +5,62 % | $28,90 | $30,52 | $28,84 | 8,81M |
| 2026-06-25 | $28,64 | -3,92 % | $29,31 | $29,68 | $28,54 | 6,45M |
| 2026-06-24 | $29,81 | -1,49 % | $29,89 | $30,89 | $29,76 | 6,68M |
| 2026-06-23 | $30,26 | +3,56 % | $29,73 | $30,60 | $29,73 | 8,31M |
| 2026-06-22 | $29,22 | -2,99 % | $30,05 | $31,04 | $29,08 | 7,03M |
| 2026-06-18 | $30,12 | -1,12 % | $30,46 | $30,73 | $29,53 | 16,14M |
| 2026-06-17 | $30,46 | -4,72 % | $31,80 | $32,56 | $30,38 | 9,73M |
| 2026-06-16 | $31,97 | -0,22 % | $32,01 | $32,72 | $31,64 | 5,75M |
| 2026-06-15 | $32,04 | -2,44 % | $32,68 | $34,08 | $31,91 | 6,02M |
| 2026-06-12 | $32,84 | +0,58 % | $32,57 | $33,19 | $31,63 | 4,91M |
| 2026-06-11 | $32,65 | -4,62 % | $33,53 | $34,06 | $32,33 | 7,75M |
| 2026-06-10 | $34,23 | +0,88 % | $33,58 | $34,77 | $33,16 | 6,28M |
| 2026-06-09 | $33,93 | +1,62 % | $33,05 | $34,20 | $32,85 | 6,63M |
| 2026-06-08 | $33,39 | -1,48 % | $33,31 | $34,04 | $32,68 | 7,71M |
| 2026-06-05 | $33,89 | +0,68 % | $33,93 | $34,27 | $33,06 | 7,00M |
| 2026-06-04 | $33,66 | +0,78 % | $34,66 | $34,82 | $33,13 | 7,35M |
| 2026-06-03 | $33,40 | -0,77 % | $33,51 | $33,52 | $32,05 | 9,46M |
| 2026-06-02 | $33,66 | -0,59 % | $33,08 | $33,76 | $31,70 | 9,19M |
| 2026-06-01 | $33,86 | +5,16 % | $32,62 | $33,88 | $32,01 | 8,04M |
| 2026-05-29 | $32,20 | -0,31 % | $32,65 | $32,94 | $31,86 | 7,79M |
| 2026-05-28 | $32,30 | -0,06 % | $32,24 | $32,90 | $32,00 | 6,75M |
| 2026-05-27 | $32,32 | -0,62 % | $32,59 | $33,48 | $32,21 | 5,02M |
| 2026-05-26 | $32,52 | -4,21 % | $33,61 | $33,71 | $32,50 | 5,96M |
| 2026-05-22 | $33,95 | +0,06 % | $33,87 | $34,64 | $33,61 | 4,62M |