72,330$
1,62%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,84 | 72,97 | 71,68 | 72,33 | 1,62% | 4.071.057,00 |
| 05.06.2025 | 67,73 | 71,63 | 67,73 | 71,18 | 5,58% | 5.055.893,00 |
| 04.06.2025 | 67,00 | 68,19 | 66,41 | 67,42 | 0,76% | 2.954.715,00 |
| 03.06.2025 | 66,85 | 67,80 | 65,00 | 66,91 | -0,13% | 4.068.473,00 |
| 02.06.2025 | 68,37 | 68,64 | 65,68 | 67,00 | -1,87% | 4.965.627,00 |
| 30.05.2025 | 71,98 | 71,98 | 65,95 | 68,28 | -14,61% | 8.143.672,00 |
| 29.05.2025 | 80,74 | 80,78 | 79,47 | 79,96 | -0,20% | 3.811.369,00 |
| 28.05.2025 | 80,01 | 80,61 | 79,22 | 80,12 | -0,58% | 2.384.809,00 |
| 27.05.2025 | 80,21 | 80,95 | 79,62 | 80,59 | 2,23% | 2.669.247,00 |
| 23.05.2025 | 78,37 | 79,10 | 78,16 | 78,83 | -0,59% | 1.548.959,00 |
| 22.05.2025 | 79,37 | 80,05 | 78,84 | 79,30 | -0,09% | 2.037.364,00 |
| 21.05.2025 | 80,95 | 81,26 | 79,33 | 79,37 | -2,61% | 1.543.746,00 |
| 20.05.2025 | 81,55 | 82,04 | 80,96 | 81,50 | -0,50% | 2.104.373,00 |
| 19.05.2025 | 81,54 | 82,17 | 81,25 | 81,91 | -1,22% | 1.620.901,00 |
| 16.05.2025 | 81,88 | 82,97 | 80,80 | 82,92 | 1,80% | 1.478.650,00 |
| 15.05.2025 | 81,41 | 81,62 | 79,67 | 81,45 | 1,22% | 2.559.262,00 |
| 14.05.2025 | 81,42 | 82,15 | 78,98 | 80,47 | -1,58% | 2.636.893,00 |
| 13.05.2025 | 84,19 | 84,50 | 81,70 | 81,76 | -3,17% | 1.559.208,00 |
| 12.05.2025 | 84,30 | 85,23 | 83,69 | 84,44 | 2,64% | 1.484.741,00 |
| 09.05.2025 | 82,98 | 83,57 | 81,95 | 82,27 | -0,78% | 1.261.952,00 |
| 08.05.2025 | 81,06 | 84,37 | 81,06 | 82,92 | 2,06% | 1.759.480,00 |
| 07.05.2025 | 80,55 | 81,52 | 79,86 | 81,25 | 0,84% | 1.412.827,00 |
| 06.05.2025 | 81,50 | 82,36 | 80,54 | 80,57 | -1,23% | 1.630.731,00 |
| 05.05.2025 | 81,98 | 82,52 | 80,91 | 81,57 | -0,89% | 1.826.036,00 |
| 02.05.2025 | 82,60 | 83,42 | 81,59 | 82,30 | 1,43% | 1.671.490,00 |
| 01.05.2025 | 82,91 | 82,91 | 80,20 | 81,14 | -0,62% | 1.382.716,00 |
| 30.04.2025 | 81,58 | 81,85 | 79,86 | 81,65 | -0,71% | 1.548.612,00 |
| 29.04.2025 | 81,73 | 82,83 | 80,82 | 82,23 | 0,46% | 1.146.201,00 |
| 28.04.2025 | 81,03 | 83,24 | 80,66 | 81,85 | 1,19% | 1.513.761,00 |
| 25.04.2025 | 82,34 | 82,53 | 80,68 | 80,89 | -2,05% | 1.149.785,00 |
| 24.04.2025 | 81,40 | 82,84 | 80,71 | 82,58 | 2,15% | 1.114.179,00 |
| 23.04.2025 | 80,95 | 82,58 | 79,95 | 80,84 | 1,32% | 1.719.374,00 |
| 22.04.2025 | 79,64 | 80,04 | 78,59 | 79,79 | 1,39% | 2.199.903,00 |
| 21.04.2025 | 79,19 | 79,19 | 77,59 | 78,70 | -1,02% | 2.177.269,00 |
| 17.04.2025 | 78,45 | 79,77 | 77,98 | 79,51 | 1,64% | 2.096.454,00 |
| 16.04.2025 | 77,33 | 78,50 | 76,83 | 78,23 | 0,55% | 2.516.487,00 |
| 15.04.2025 | 78,99 | 78,99 | 77,31 | 77,80 | -1,22% | 1.386.323,00 |
| 14.04.2025 | 77,92 | 79,04 | 77,18 | 78,76 | 1,68% | 1.776.093,00 |
| 11.04.2025 | 74,47 | 77,81 | 74,47 | 77,46 | 2,77% | 2.569.257,00 |
| 10.04.2025 | 77,60 | 77,60 | 72,88 | 75,37 | -3,25% | 2.499.787,00 |
| 09.04.2025 | 70,30 | 78,18 | 69,81 | 77,90 | 8,95% | 2.677.973,00 |
| 08.04.2025 | 75,74 | 76,08 | 70,51 | 71,50 | -2,48% | 1.525.250,00 |
| 07.04.2025 | 73,71 | 75,50 | 70,80 | 73,32 | -0,62% | 2.110.003,00 |
| 04.04.2025 | 76,72 | 76,84 | 73,34 | 73,78 | -5,62% | 2.661.129,00 |
| 03.04.2025 | 79,94 | 80,96 | 77,91 | 78,17 | -3,77% | 2.484.900,00 |
| 02.04.2025 | 80,77 | 82,28 | 80,53 | 81,23 | -0,05% | 1.810.902,00 |
| 01.04.2025 | 84,19 | 84,19 | 81,17 | 81,27 | -3,67% | 2.051.076,00 |
| 31.03.2025 | 83,59 | 84,95 | 83,10 | 84,37 | 0,72% | 1.775.717,00 |
| 28.03.2025 | 84,54 | 85,10 | 83,40 | 83,77 | -1,42% | 1.735.089,00 |
| 27.03.2025 | 83,83 | 85,27 | 83,21 | 84,98 | 1,34% | 2.060.891,00 |
| 26.03.2025 | 83,67 | 84,42 | 82,76 | 83,86 | 0,19% | 1.521.151,00 |
| 25.03.2025 | 83,98 | 84,58 | 83,07 | 83,70 | -0,44% | 1.646.969,00 |
| 24.03.2025 | 82,16 | 84,67 | 82,16 | 84,07 | 2,94% | 2.343.378,00 |
| 21.03.2025 | 79,95 | 82,80 | 78,66 | 81,67 | 1,59% | 3.686.721,00 |
| 20.03.2025 | 80,12 | 81,83 | 79,99 | 80,39 | 0,34% | 1.807.794,00 |
| 19.03.2025 | 80,90 | 81,59 | 79,51 | 80,12 | 0,10% | 2.779.479,00 |
| 18.03.2025 | 79,82 | 80,20 | 79,00 | 80,04 | 0,16% | 1.698.014,00 |
| 17.03.2025 | 81,26 | 81,61 | 79,62 | 79,91 | -1,61% | 2.900.572,00 |
| 14.03.2025 | 78,08 | 81,35 | 77,85 | 81,22 | 4,49% | 2.359.614,00 |
| 13.03.2025 | 78,92 | 78,92 | 77,05 | 77,73 | -1,69% | 1.990.371,00 |
| 12.03.2025 | 81,67 | 81,76 | 79,02 | 79,07 | -2,42% | 2.875.364,00 |
| 11.03.2025 | 80,93 | 81,80 | 78,43 | 81,03 | 1,43% | 3.250.230,00 |
| 10.03.2025 | 85,30 | 85,34 | 79,74 | 79,89 | -6,01% | 4.055.827,00 |
| 07.03.2025 | 86,18 | 86,44 | 82,61 | 85,00 | -6,57% | 5.335.020,00 |
| 06.03.2025 | 90,53 | 91,59 | 90,08 | 90,98 | -0,38% | 2.845.585,00 |
| 05.03.2025 | 90,39 | 91,60 | 89,64 | 91,33 | 0,73% | 1.942.127,00 |
| 04.03.2025 | 91,57 | 91,77 | 89,55 | 90,67 | -1,07% | 2.617.407,00 |
| 03.03.2025 | 90,97 | 92,84 | 90,52 | 91,65 | 1,39% | 1.658.465,00 |
| 28.02.2025 | 90,06 | 90,65 | 88,80 | 90,39 | 0,56% | 1.756.171,00 |
| 27.02.2025 | 89,97 | 90,79 | 89,69 | 89,89 | -1,21% | 1.421.886,00 |
| 26.02.2025 | 89,95 | 92,48 | 89,94 | 90,99 | 0,81% | 1.076.427,00 |
| 25.02.2025 | 90,17 | 90,50 | 88,97 | 90,26 | 0,22% | 1.353.591,00 |
| 24.02.2025 | 88,54 | 90,88 | 88,44 | 90,06 | 1,77% | 1.716.621,00 |
| 21.02.2025 | 88,37 | 88,87 | 87,61 | 88,49 | -0,23% | 1.370.274,00 |
| 20.02.2025 | 86,73 | 88,91 | 86,35 | 88,69 | 2,58% | 1.741.039,00 |
| 19.02.2025 | 87,15 | 87,40 | 85,95 | 86,46 | -0,95% | 5.189.614,00 |
| 18.02.2025 | 87,99 | 88,15 | 86,08 | 87,29 | -0,92% | 1.738.338,00 |
| 14.02.2025 | 92,85 | 93,00 | 86,89 | 88,10 | -5,96% | 3.052.869,00 |
| 13.02.2025 | 92,75 | 94,17 | 92,26 | 93,68 | 1,83% | 1.037.595,00 |
| 12.02.2025 | 92,10 | 92,40 | 91,01 | 92,00 | -1,55% | 880.865,00 |
| 11.02.2025 | 92,91 | 93,75 | 92,78 | 93,45 | -0,19% | 666.280,00 |
| 10.02.2025 | 93,70 | 94,33 | 93,11 | 93,63 | 0,06% | 1.071.605,00 |
| 07.02.2025 | 95,02 | 95,43 | 93,42 | 93,57 | -1,81% | 986.565,00 |
| 06.02.2025 | 96,57 | 96,78 | 94,74 | 95,29 | -1,43% | 853.015,00 |
| 05.02.2025 | 96,29 | 97,21 | 95,52 | 96,67 | 1,44% | 624.570,00 |
| 04.02.2025 | 94,83 | 95,83 | 94,03 | 95,30 | -0,04% | 791.715,00 |
| 03.02.2025 | 95,26 | 96,08 | 93,81 | 95,34 | -1,25% | 1.103.600,00 |
| 31.01.2025 | 97,88 | 97,95 | 96,40 | 96,55 | -1,58% | 1.155.160,00 |
| 30.01.2025 | 98,11 | 99,54 | 97,98 | 98,10 | 0,10% | 950.251,00 |
| 29.01.2025 | 97,79 | 98,72 | 97,48 | 98,00 | -0,51% | 817.525,00 |
| 28.01.2025 | 98,82 | 99,79 | 97,71 | 98,50 | -0,96% | 857.577,00 |
| 27.01.2025 | 97,74 | 100,24 | 97,74 | 99,45 | 1,79% | 2.055.202,00 |
| 24.01.2025 | 94,95 | 98,57 | 94,95 | 97,70 | 2,11% | 2.203.189,00 |
| 23.01.2025 | 95,09 | 95,86 | 94,02 | 95,68 | 0,53% | 968.327,00 |
| 22.01.2025 | 95,35 | 96,33 | 94,62 | 95,18 | -0,18% | 1.358.261,00 |
| 21.01.2025 | 93,53 | 95,81 | 93,51 | 95,35 | 2,23% | 1.672.679,00 |
| 17.01.2025 | 92,68 | 93,82 | 92,29 | 93,27 | 1,34% | 1.950.969,00 |
| 16.01.2025 | 90,27 | 92,56 | 90,22 | 92,04 | 1,50% | 1.383.622,00 |
| 15.01.2025 | 90,62 | 91,27 | 89,77 | 90,68 | 1,76% | 1.881.567,00 |
| 14.01.2025 | 91,10 | 91,46 | 88,63 | 89,11 | -2,38% | 1.831.407,00 |