Jetzt handeln
COSTAR GROUP INC. DL-,01
ISIN: US22160N1090 | WKN: 922134
71,4000 €
+0,6600 +0,93 %
22:23:19
Geld
70,7300 €
Stück: 107
Brief
72,0700 €
Stück: 107
Zeit | Kurs | Volumen | |
---|---|---|---|
24.10. 22:19:19.696 | 69,01 € | 29 | |
24.10. 22:14:05.983 | 69,01 € | 88 | |
23.10. 08:21:35.733 | 68,76 € | 112 | |
23.10. 08:21:16.221 | 68,76 € | 112 | |
11.10. 16:22:44.901 | 69,21 € | 80 | |
06.08. 09:33:24.178 | 67,37 € | 34 | |
05.08. 18:46:00.638 | 67,80 € | 30 | |
23.07. 22:14:58.969 | 62,86 € | 14 | |
23.05. 15:25:17.862 | 80,90 € | 31 | |
24.04. 15:28:53.177 | 81,40 € | 86 | |
24.04. 15:28:38.679 | 81,40 € | 20 | |
24.04. 15:28:10.217 | 81,74 € | 100 | |
21.02. 16:56:20.323 | 76,50 € | 30 | |
21.02. 15:29:40.082 | 68,50 € | 100 | |
21.02. 15:28:25.538 | 68,50 € | 80 | |
21.02. 10:08:10.120 | 69,00 € | 30 | |
05.02. 15:12:01.331 | 77,50 € | 97 | |
01.02. 16:39:19.223 | 77,50 € | 440 | |
26.01. 18:53:56.741 | 78,50 € | 20 | |
25.01. 19:48:47.245 | 78,00 € | 20 | |
22.01. 12:59:12.743 | 76,00 € | 500 | |
10.01. 20:33:06.387 | 75,50 € | 40 | |
14.12. 21:03:09.657 | 80,00 € | 2 | |
09.11. 20:17:02.674 | 72,50 € | 10 | |
08.11. 16:04:05.283 | 72,50 € | 2 | |
07.11. 10:15:35.187 | 72,00 € | 3 | |
31.10. 12:10:58.884 | 66,50 € | 2 | |
26.10. 16:02:47.339 | 68,00 € | 3 | |
20.10. 19:55:18.822 | 69,50 € | 135 | |
16.10. 15:27:50.791 | 76,50 € | 80 | |
06.10. 08:30:27.249 | 75,00 € | 8 | |
28.07. 16:03:06.544 | 73,50 € | 2 | |
26.07. 16:51:43.452 | 75,50 € | 25 | |
29.06. 10:04:29.728 | 81,50 € | 10 | |
27.06. 20:51:29.839 | 82,00 € | 2 | |
07.06. 20:04:55.780 | 74,50 € | 44 | |
06.06. 16:16:24.600 | 77,00 € | 7 | |
05.06. 16:36:36.703 | 76,00 € | 20 | |
23.05. 12:35:23.668 | 74,00 € | 190 | |
28.04. 16:03:12.306 | 70,00 € | 6 | |
27.04. 16:03:38.876 | 67,00 € | 2 | |
26.04. 17:08:55.859 | 65,00 € | 50 | |
11.04. 09:30:23.566 | 63,00 € | 10 | |
13.03. 13:44:18.040 | 61,70 € | 93 | |
06.03. 09:54:23.220 | 68,51 € | 44 | |
22.02. 17:35:00.045 | 67,88 € | 37 | |
22.02. 09:54:52.649 | 61,00 € | 46 | |
03.02. 16:08:11.057 | 72,08 € | 2 | |
20.01. 16:07:56.907 | 71,26 € | 2 | |
04.01. 21:31:01.382 | 73,48 € | 2 | |
27.12. 19:01:04.228 | 72,38 € | 82 | |
20.12. 16:49:18.968 | 71,97 € | 190 | |
09.12. 16:02:14.428 | 78,34 € | 3 | |
06.12. 16:10:41.968 | 76,82 € | 39 | |
30.11. 21:53:30.589 | 77,96 € | 39 | |
29.11. 12:23:37.862 | 76,94 € | 10 | |
17.11. 20:10:03.962 | 77,53 € | 63 | |
28.10. 21:05:19.711 | 83,10 € | 10 | |
25.10. 22:05:04.200 | 76,03 € | 30 | |
13.10. 15:51:18.737 | 71,06 € | 180 | |
11.10. 21:07:12.076 | 74,93 € | 2 | |
07.10. 21:42:18.821 | 75,06 € | 70 | |
23.08. 21:06:59.249 | 72,09 € | 8 | |
16.08. 16:48:41.182 | 73,20 € | 10 | |
15.08. 17:42:06.600 | 73,79 € | 140 | |
15.08. 16:12:12.322 | 73,47 € | 20 | |
01.08. 17:04:33.722 | 70,45 € | 145 | |
01.08. 16:33:27.222 | 69,77 € | 20 | |
27.07. 17:37:21.344 | 66,30 € | 97 | |
27.07. 15:35:03.611 | 64,31 € | 150 | |
27.07. 09:26:55.164 | 60,95 € | 150 | |
26.07. 10:17:34.777 | 60,90 € | 410 | |
07.07. 15:25:35.115 | 60,37 € | 5 | |
14.06. 21:52:16.179 | 53,22 € | 20 | |
10.06. 21:35:13.758 | 55,65 € | 73 | |
20.05. 15:49:56.271 | 54,54 € | 73 | |
09.05. 21:01:49.784 | 55,27 € | 2 | |
06.05. 21:44:07.843 | 55,77 € | 80 | |
23.03. 18:46:33.706 | 60,28 € | 18 | |
23.03. 08:40:01.663 | 61,58 € | 11 | |
17.03. 20:57:24.380 | 56,48 € | 80 | |
04.03. 10:26:06.323 | 52,02 € | 65 | |
23.02. 20:56:53.688 | 48,56 € | 45 | |
23.02. 15:28:35.282 | 44,24 € | 50 | |
22.02. 20:59:04.320 | 56,16 € | 30 | |
22.02. 17:18:23.343 | 56,54 € | 71 | |
11.02. 21:20:06.057 | 58,34 € | 35 | |
02.02. 20:41:20.284 | 62,98 € | 65 | |
24.01. 18:09:18.516 | 59,00 € | 15 | |
14.01. 17:56:54.543 | 64,44 € | 60 | |
11.01. 15:39:49.724 | 63,64 € | 125 | |
10.01. 16:03:30.804 | 62,24 € | 152 | |
07.01. 17:19:05.526 | 64,26 € | 30 | |
07.01. 15:35:02.168 | 64,96 € | 62 | |
06.01. 17:34:00.078 | 64,74 € | 30 | |
06.01. 12:44:39.789 | 65,34 € | 72 | |
03.01. 20:51:36.494 | 69,50 € | 75 | |
28.12. 22:27:07.222 | 71,16 € | 15 | |
23.12. 17:54:58.987 | 70,66 € | 72 | |
21.12. 12:20:13.406 | 68,16 € | 60 | |
14.12. 16:49:58.750 | 67,80 € | 66 | |
13.12. 16:58:31.606 | 69,06 € | 355 | |
06.12. 22:10:31.340 | 69,36 € | 30 | |
06.12. 15:33:36.464 | 68,34 € | 500 | |
22.11. 16:18:19.902 | 72,96 € | 35 | |
19.11. 12:21:47.791 | 73,22 € | 10 | |
18.11. 15:36:46.386 | 71,70 € | 60 | |
11.11. 15:32:04.353 | 71,46 € | 300 | |
28.10. 13:59:57.519 | 76,78 € | 10 | |
27.10. 17:39:28.801 | 79,24 € | 31 | |
27.10. 17:06:57.755 | 78,82 € | 10 | |
19.10. 17:13:35.020 | 82,70 € | 20 | |
28.09. 11:39:06.986 | 73,82 € | 130 | |
24.09. 08:45:50.263 | 74,42 € | 50 | |
13.09. 15:59:38.784 | 76,30 € | 20 | |
01.09. 10:46:56.817 | 73,86 € | 100 | |
28.07. 11:05:06.106 | 70,80 € | 60 | |
27.07. 10:33:59.388 | 76,44 € | 29 | |
12.07. 10:22:40.808 | 71,90 € | 10 | |
08.07. 10:20:33.847 | 71,44 € | 90 | |
06.07. 10:53:42.865 | 70,50 € | 8 | |
28.06. 07:33:11.557 | 731,60 € | 7 | |
17.06. 16:03:29.145 | 730,20 € | 100 | |
16.06. 14:19:30.017 | 711,40 € | 1 | |
15.06. 09:37:27.326 | 720,20 € | 3 | |
07.05. 21:20:08.737 | 700,60 € | 1 | |
28.04. 20:59:23.656 | 705,00 € | 10 | |
21.04. 21:04:39.956 | 759,20 € | 5 | |
20.04. 11:07:50.438 | 755,60 € | 15 | |
12.04. 17:20:36.846 | 738,40 € | 6 | |
12.04. 14:54:34.338 | 740,00 € | 5 | |
06.04. 21:20:48.615 | 727,40 € | 2 | |
25.03. 14:22:34.481 | 675,00 € | 1 | |
16.03. 10:15:19.813 | 700,00 € | 1 | |
15.03. 18:02:49.290 | 700,00 € | 2 | |
15.03. 16:55:09.294 | 705,00 € | 3 | |
12.03. 22:59:17.732 | 660,00 € | 7 | |
03.03. 10:24:26.624 | 660,00 € | 1 | |
02.03. 19:23:49.608 | 655,00 € | 2 | |
25.02. 14:24:33.276 | 680,00 € | 5 | |
24.02. 21:07:06.898 | 690,00 € | 7 | |
09.02. 22:01:30.186 | 685,00 € | 5 | |
04.02. 22:05:54.237 | 785,00 € | 2 | |
22.01. 16:33:47.800 | 750,00 € | 4 | |
05.01. 16:12:38.971 | 730,00 € | 2 | |
28.12. 08:32:48.302 | 740,00 € | 2 | |
23.12. 14:35:03.414 | 750,00 € | 1 | |
16.12. 19:51:47.443 | 715,00 € | 5 | |
14.12. 20:22:42.717 | 700,00 € | 4 | |
09.12. 09:55:35.664 | 720,00 € | 4 | |
07.12. 19:50:04.547 | 735,00 € | 3 | |
02.12. 12:28:09.717 | 740,00 € | 1 | |
01.12. 16:47:46.498 | 755,00 € | 13 | |
25.11. 08:19:51.242 | 735,00 € | 3 | |
24.11. 16:32:56.631 | 750,00 € | 2 | |
16.11. 09:40:10.607 | 780,00 € | 5 | |
11.11. 09:38:36.776 | 750,00 € | 2 | |
09.11. 09:01:27.723 | 765,00 € | 1 | |
04.11. 18:45:46.209 | 780,00 € | 1 | |
02.11. 13:06:32.187 | 715,00 € | 3 | |
27.10. 16:55:52.151 | 695,00 € | 3 | |
22.10. 16:16:26.031 | 685,00 € | 2 | |
21.10. 16:54:55.931 | 705,00 € | 1 | |
12.10. 16:18:06.701 | 745,00 € | 2 | |
05.10. 19:27:51.669 | 740,00 € | 2 | |
25.09. 13:25:56.805 | 705,00 € | 4 | |
18.09. 16:58:13.306 | 695,00 € | 4 | |
14.09. 16:38:32.978 | 685,00 € | 8 | |
04.09. 21:30:12.732 | 705,00 € | 2 | |
04.09. 16:36:34.895 | 690,00 € | 1 | |
31.08. 10:35:27.162 | 715,00 € | 2 | |
26.08. 17:26:47.045 | 730,00 € | 6 | |
17.08. 16:09:53.345 | 705,00 € | 1 | |
13.08. 08:00:15.341 | 700,00 € | 6 | |
29.07. 11:56:17.028 | 615,00 € | 40 | |
29.07. 11:55:40.419 | 615,00 € | 40 | |
29.07. 11:53:32.910 | 615,00 € | 40 | |
29.07. 11:53:07.620 | 615,00 € | 40 | |
14.07. 10:02:52.354 | 600,00 € | 1 | |
09.07. 17:43:19.978 | 630,00 € | 1 | |
03.06. 19:08:19.800 | 585,00 € | 1 | |
22.05. 11:59:30.939 | 590,00 € | 6 | |
21.05. 12:10:51.991 | 605,00 € | 15 | |
21.05. 12:09:25.126 | 605,00 € | 15 | |
21.05. 12:07:13.527 | 605,00 € | 15 | |
21.05. 09:31:59.134 | 615,00 € | 15 | |
15.05. 17:42:22.623 | 590,00 € | 1 | |
15.05. 11:24:14.211 | 595,00 € | 1 | |
13.05. 20:25:14.714 | 565,00 € | 2 | |
13.05. 09:24:07.131 | 590,00 € | 5 | |
06.05. 20:29:39.157 | 600,00 € | 1 | |
06.05. 20:11:42.127 | 605,00 € | 1 | |
06.05. 19:42:28.445 | 605,00 € | 2 | |
29.04. 18:01:12.141 | 565,00 € | 3 | |
28.04. 13:31:33.974 | 575,00 € | 2 | |
20.04. 18:53:03.858 | 570,00 € | 2 | |
17.04. 15:29:58.457 | 565,00 € | 6 | |
15.04. 10:03:55.213 | 585,00 € | 4 | |
09.04. 10:02:02.206 | 565,00 € | 1 | |
06.04. 21:49:24.662 | 540,00 € | 1 | |
06.04. 11:55:29.111 | 494,00 € | 8 | |
01.04. 21:40:10.880 | 494,00 € | 1 | |
01.04. 10:15:30.775 | 535,00 € | 1 | |
30.03. 21:33:11.039 | 550,00 € | 1 | |
13.03. 11:28:10.768 | 560,00 € | 1 | |
12.03. 08:48:12.969 | 555,00 € | 1 | |
09.03. 18:30:19.283 | 590,00 € | 4 | |
04.03. 17:39:07.337 | 630,00 € | 10 | |
03.03. 18:59:24.643 | 625,00 € | 24 | |
03.03. 12:50:46.201 | 635,00 € | 24 | |
27.02. 22:10:43.011 | 605,00 € | 2 | |
27.02. 10:34:09.459 | 620,00 € | 6 | |
26.02. 12:52:27.317 | 645,00 € | 4 | |
19.02. 09:56:38.886 | 685,00 € | 7 | |
14.02. 14:08:11.416 | 680,00 € | 1 | |
13.02. 16:46:33.626 | 680,00 € | 2 | |
13.02. 15:28:57.989 | 685,00 € | 5 | |
13.02. 08:16:17.797 | 680,00 € | 5 | |
12.02. 16:52:12.108 | 670,00 € | 4 | |
10.02. 14:40:52.331 | 605,00 € | 6 | |
06.02. 13:20:04.644 | 610,00 € | 6 | |
05.02. 16:28:41.441 | 620,00 € | 2 | |
05.02. 15:29:32.626 | 630,00 € | 1 | |
05.02. 15:17:24.482 | 625,00 € | 6 | |
04.02. 19:01:14.026 | 620,00 € | 10 | |
04.02. 17:04:08.966 | 610,00 € | 2 | |
29.01. 21:34:18.289 | 589,30 € | 5 | |
27.01. 20:46:20.493 | 585,50 € | 1 | |
23.01. 17:31:58.411 | 590,50 € | 30 | |
15.01. 21:21:29.457 | 589,40 € | 2 | |
14.01. 15:45:56.211 | 570,50 € | 5 | |
13.01. 17:45:20.578 | 578,70 € | 20 | |
13.01. 15:48:22.749 | 582,20 € | 5 | |
13.01. 11:23:23.330 | 585,00 € | 10 | |
08.01. 18:07:36.812 | 564,80 € | 5 | |
08.01. 15:05:13.873 | 555,00 € | 5 | |
16.12. 15:40:09.651 | 523,70 € | 3 | |
13.12. 12:24:06.810 | 505,00 € | 3 | |
03.12. 15:30:06.080 | 522,30 € | 2 | |
20.11. 16:44:30.738 | 534,30 € | 7 | |
12.11. 19:24:16.247 | 508,60 € | 2 | |
11.11. 12:27:15.347 | 494,00 € | 1 | |
06.11. 18:56:30.666 | 495,85 € | 1 | |
01.11. 17:36:37.547 | 492,00 € | 6 | |
01.11. 16:53:01.479 | 492,00 € | 4 | |
29.10. 20:44:40.587 | 492,70 € | 3 | |
23.10. 07:47:56.124 | 485,25 € | 1 | |
21.10. 13:13:41.486 | 535,00 € | 1 | |
18.10. 17:25:05.315 | 532,20 € | 1 | |
14.10. 22:51:10.826 | 550,00 € | 1 | |
14.10. 20:38:53.392 | 554,90 € | 1 | |
07.10. 16:06:08.636 | 529,60 € | 3 | |
02.10. 18:16:57.177 | 533,50 € | 16 | |
27.09. 19:04:38.533 | 530,80 € | 18 | |
26.09. 16:50:24.693 | 531,90 € | 1 | |
25.09. 08:03:05.282 | 528,70 € | 4 | |
20.09. 17:41:49.602 | 534,70 € | 7 | |
16.09. 15:37:30.473 | 520,80 € | 3 | |
16.09. 08:10:08.918 | 510,40 € | 18 | |
10.09. 15:38:27.916 | 509,30 € | 1 | |
04.09. 15:20:03.966 | 560,80 € | 1 | |
02.09. 15:49:31.017 | 561,90 € | 6 | |
02.09. 10:56:38.190 | 564,60 € | 1 | |
27.08. 15:48:51.751 | 561,50 € | 10 | |
26.08. 10:18:19.648 | 563,90 € | 18 | |
15.08. 09:27:18.556 | 542,50 € | 4 | |
14.08. 18:09:17.039 | 545,00 € | 10 | |
14.08. 18:09:16.970 | 545,00 € | 6 | |
14.08. 16:58:59.492 | 550,20 € | 10 | |
08.08. 19:04:49.650 | 562,20 € | 18 | |
07.08. 07:30:16.481 | 521,50 € | 2 | |
05.08. 16:39:32.533 | 523,60 € | 5 | |
05.08. 16:37:05.544 | 529,60 € | 1 | |
05.08. 12:52:06.129 | 532,70 € | 14 | |
01.08. 17:24:53.887 | 562,20 € | 6 | |
26.07. 10:39:22.341 | 575,60 € | 2 | |
24.07. 15:48:08.093 | 561,90 € | 5 | |
23.07. 13:59:22.802 | 526,40 € | 1 | |
17.07. 17:01:05.621 | 517,90 € | 1 | |
16.07. 16:48:32.417 | 523,10 € | 1 | |
04.07. 20:28:52.622 | 494,40 € | 1 | |
27.06. 15:50:27.578 | 468,653 € | 6 | |
20.06. 20:55:07.250 | 498,10 € | 5 | |
14.06. 18:29:06.992 | 492,849 € | 1 | |
07.06. 18:23:02.995 | 482,162 € | 6 | |
06.06. 18:33:47.328 | 471,875 € | 1 | |
06.06. 16:04:51.043 | 473,668 € | 14 | |
24.05. 19:00:57.526 | 458,763 € | 1 | |
23.05. 16:42:30.912 | 468,326 € | 1 | |
15.05. 16:55:51.267 | 460,195 € | 1 | |
10.05. 16:17:57.015 | 436,464 € | 5 | |
09.05. 21:15:56.949 | 431,828 € | 1 | |
24.04. 08:07:55.239 | 437,65 € | 8 | |
23.04. 07:31:57.587 | 437,385 € | 1 | |
15.04. 20:22:46.417 | 437,214 € | 5 | |
02.04. 15:39:44.496 | 433,696 € | 8 | |
11.03. 17:15:53.480 | 409,589 € | 6 | |
06.03. 17:25:12.635 | 402,762 € | 3 | |
01.03. 20:24:35.899 | 428,158 € | 2 | |
01.03. 18:10:41.234 | 415,14 € | 2 | |
01.03. 14:15:37.682 | 404,895 € | 1 | |
27.02. 20:52:09.883 | 394,773 € | 5 | |
27.02. 17:45:28.929 | 406,869 € | 6 | |
26.02. 22:05:19.981 | 360,489 € | 5 | |
20.12. 15:59:48.756 | 291,41 € | 3 | |
06.12. 18:35:33.952 | 319,875 € | 3 | |
03.12. 15:59:17.418 | 336,807 € | 3 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:21:00.000 | 107 | 70,73 € | 72,07 € | 107 |
22:20:00.000 | 107 | 70,72 € | 72,07 € | 107 |
22:19:00.000 | 107 | 70,72 € | 72,07 € | 107 |
22:16:00.000 | 107 | 70,72 € | 72,06 € | 107 |
22:15:00.000 | 107 | 70,71 € | 72,06 € | 107 |
22:14:00.000 | 107 | 70,72 € | 72,07 € | 107 |
22:13:00.000 | 107 | 70,72 € | 72,07 € | 107 |
22:12:00.000 | 107 | 70,72 € | 72,07 € | 107 |
22:11:00.000 | 107 | 70,72 € | 72,07 € | 107 |
Stammdaten
WKN | 922134 |
ISIN | US22160N1090 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 91,10 % |
Abstand 52W Hoch | 23,32 % |
Abstand 52W Tief | 12,86 % |
Vola 30 Tage | 24,87 % |
Vola 250 Tage | 72,07 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 69,140 | +2,314 | |
1 Monat | 70,120 | +0,884 | |
6 Monate | 82,100 | -13,837 | |
Lfd. Jahr | 78,250 | -9,597 | |
1 Jahr | 73,250 | -3,427 | |
3 Jahre | 72,410 | -2,306 | |
5 Jahre | 512,650 | -86,201 |
Aktuelle Nachrichten
24.07.2024 20:31
Gewinner S&P 500: Enphase Energy, Seagate Tech, Costar
09.10.2020 10:17