82,090$
2,48%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 80,42 | 82,18 | 80,22 | 82,09 | 2,48% | 1.508.248,00 |
| 05.02.2026 | 80,95 | 81,45 | 79,76 | 80,10 | -1,04% | 1.795.462,00 |
| 04.02.2026 | 80,16 | 82,05 | 79,53 | 80,94 | 2,03% | 1.802.762,00 |
| 03.02.2026 | 80,39 | 81,83 | 78,79 | 79,33 | -1,64% | 1.050.809,00 |
| 02.02.2026 | 81,24 | 81,37 | 79,70 | 80,65 | -0,92% | 1.777.238,00 |
| 30.01.2026 | 80,37 | 81,55 | 80,29 | 81,40 | 1,29% | 1.678.029,00 |
| 29.01.2026 | 80,86 | 81,01 | 79,61 | 80,36 | -0,15% | 2.039.589,00 |
| 28.01.2026 | 80,76 | 81,19 | 80,09 | 80,48 | -0,27% | 1.122.655,00 |
| 27.01.2026 | 80,38 | 81,31 | 80,00 | 80,70 | -0,25% | 1.458.721,00 |
| 26.01.2026 | 81,52 | 81,61 | 80,53 | 80,90 | -2,29% | 1.291.182,00 |
| 22.01.2026 | 82,23 | 83,79 | 82,23 | 82,80 | 0,33% | 2.603.631,00 |
| 21.01.2026 | 81,35 | 83,10 | 81,15 | 82,53 | 2,38% | 1.413.105,00 |
| 20.01.2026 | 81,26 | 81,54 | 80,24 | 80,61 | -2,14% | 2.604.719,00 |
| 16.01.2026 | 82,31 | 82,74 | 81,98 | 82,37 | 0,07% | 3.501.330,00 |
| 15.01.2026 | 81,88 | 82,47 | 80,69 | 82,31 | 0,76% | 2.418.138,00 |
| 14.01.2026 | 81,43 | 81,96 | 80,11 | 81,69 | -0,01% | 2.685.729,00 |
| 13.01.2026 | 83,50 | 84,05 | 81,19 | 81,70 | -1,84% | 1.603.443,00 |
| 12.01.2026 | 84,00 | 84,36 | 82,94 | 83,23 | -0,26% | 3.226.316,00 |
| 09.01.2026 | 83,13 | 83,88 | 82,11 | 83,45 | 0,38% | 2.314.392,00 |
| 08.01.2026 | 82,87 | 84,26 | 82,70 | 83,13 | -0,92% | 2.452.911,00 |
| 07.01.2026 | 84,32 | 85,04 | 83,25 | 83,90 | -0,50% | 3.287.247,00 |
| 06.01.2026 | 83,14 | 84,48 | 82,94 | 84,32 | 1,91% | 2.195.668,00 |
| 05.01.2026 | 81,10 | 83,39 | 80,23 | 82,74 | 2,01% | 1.664.178,00 |
| 02.01.2026 | 82,09 | 82,44 | 80,80 | 81,11 | -1,04% | 2.229.517,00 |
| 31.12.2025 | 82,13 | 82,52 | 81,86 | 81,96 | -0,62% | 1.059.092,00 |
| 30.12.2025 | 82,09 | 82,64 | 81,89 | 82,47 | 0,33% | 2.170.098,00 |
| 29.12.2025 | 82,58 | 82,66 | 81,93 | 82,20 | -0,51% | 1.886.651,00 |
| 26.12.2025 | 82,70 | 83,00 | 81,96 | 82,62 | 0,06% | 1.237.098,00 |
| 24.12.2025 | 83,61 | 83,64 | 82,29 | 82,57 | -0,37% | 728.545,00 |
| 23.12.2025 | 83,45 | 83,61 | 82,56 | 82,88 | -1,15% | 1.533.400,00 |
| 22.12.2025 | 83,38 | 84,18 | 82,61 | 83,84 | 1,32% | 1.950.382,00 |
| 19.12.2025 | 82,57 | 83,08 | 82,08 | 82,75 | 0,32% | 3.541.452,00 |
| 18.12.2025 | 82,80 | 83,31 | 81,92 | 82,49 | 0,01% | 3.336.341,00 |
| 17.12.2025 | 82,63 | 84,25 | 82,23 | 82,48 | 1,80% | 3.617.505,00 |
| 16.12.2025 | 81,79 | 81,89 | 80,24 | 81,02 | -0,62% | 2.057.191,00 |
| 15.12.2025 | 82,16 | 82,66 | 80,81 | 81,53 | -0,68% | 2.376.611,00 |
| 12.12.2025 | 82,28 | 82,92 | 81,54 | 82,08 | -0,04% | 3.283.612,00 |
| 11.12.2025 | 81,28 | 82,19 | 80,84 | 82,11 | 1,70% | 2.546.151,00 |
| 10.12.2025 | 78,45 | 81,12 | 78,18 | 80,74 | 2,84% | 3.498.808,00 |
| 09.12.2025 | 78,18 | 79,38 | 77,64 | 78,51 | 0,62% | 3.855.739,00 |
| 08.12.2025 | 81,70 | 81,70 | 77,70 | 78,03 | -4,14% | 4.116.954,00 |
| 05.12.2025 | 89,66 | 89,83 | 80,89 | 81,40 | 5,67% | 9.317.842,00 |
| 04.12.2025 | 76,05 | 77,58 | 75,77 | 77,03 | 1,38% | 4.938.719,00 |
| 03.12.2025 | 75,37 | 76,84 | 75,36 | 75,98 | 0,18% | 3.914.451,00 |
| 02.12.2025 | 77,44 | 77,66 | 75,25 | 75,84 | -2,03% | 4.074.399,00 |
| 01.12.2025 | 77,58 | 78,48 | 77,07 | 77,41 | -0,67% | 3.500.037,00 |
| 28.11.2025 | 77,84 | 78,49 | 77,49 | 77,93 | -0,01% | 1.398.734,00 |
| 26.11.2025 | 77,92 | 78,69 | 77,49 | 77,94 | -0,35% | 3.789.626,00 |
| 25.11.2025 | 76,36 | 78,49 | 76,09 | 78,21 | 2,89% | 2.394.055,00 |
| 24.11.2025 | 75,48 | 76,52 | 74,89 | 76,01 | 6,89% | 4.833.151,00 |
| 20.11.2025 | 72,28 | 73,27 | 71,01 | 71,11 | -1,46% | 2.335.926,00 |
| 19.11.2025 | 72,20 | 73,48 | 71,18 | 72,16 | -0,04% | 3.268.862,00 |
| 18.11.2025 | 71,68 | 72,73 | 71,20 | 72,19 | 1,18% | 2.782.908,00 |
| 17.11.2025 | 71,52 | 72,58 | 70,83 | 71,35 | -0,56% | 3.081.086,00 |
| 13.11.2025 | 71,43 | 72,74 | 70,89 | 71,75 | -1,03% | 2.729.501,00 |
| 12.11.2025 | 72,25 | 73,39 | 71,55 | 72,50 | 1,07% | 1.960.333,00 |
| 11.11.2025 | 71,27 | 71,96 | 71,08 | 71,73 | 1,43% | 1.085.398,00 |
| 10.11.2025 | 70,10 | 70,94 | 69,69 | 70,72 | 0,88% | 1.640.461,00 |
| 07.11.2025 | 69,11 | 70,23 | 68,13 | 70,10 | 1,59% | 1.353.969,00 |
| 06.11.2025 | 68,81 | 69,26 | 67,20 | 69,00 | 0,17% | 1.722.160,00 |
| 05.11.2025 | 68,86 | 69,99 | 68,34 | 68,88 | -0,29% | 2.403.687,00 |
| 04.11.2025 | 69,76 | 70,12 | 69,03 | 69,08 | -1,05% | 1.653.201,00 |
| 03.11.2025 | 69,65 | 69,90 | 68,48 | 69,81 | -0,13% | 1.881.309,00 |
| 31.10.2025 | 69,49 | 70,29 | 69,21 | 69,90 | -0,29% | 1.253.187,00 |
| 30.10.2025 | 69,71 | 70,84 | 69,38 | 70,10 | 0,75% | 2.382.128,00 |
| 29.10.2025 | 71,66 | 72,91 | 69,37 | 69,58 | -3,02% | 2.510.428,00 |
| 28.10.2025 | 72,55 | 72,82 | 71,47 | 71,75 | -1,51% | 1.494.245,00 |
| 27.10.2025 | 73,51 | 73,57 | 72,32 | 72,85 | -0,90% | 2.580.516,00 |
| 24.10.2025 | 74,96 | 74,96 | 73,41 | 73,51 | -1,36% | 1.725.126,00 |
| 23.10.2025 | 74,40 | 74,96 | 73,49 | 74,52 | 0,09% | 1.901.988,00 |
| 22.10.2025 | 75,00 | 75,60 | 74,41 | 74,45 | -0,73% | 2.001.274,00 |
| 21.10.2025 | 74,67 | 75,64 | 74,42 | 75,00 | 0,01% | 2.592.312,00 |
| 20.10.2025 | 76,02 | 76,23 | 73,48 | 74,99 | 4,20% | 4.082.911,00 |
| 17.10.2025 | 71,20 | 72,47 | 70,71 | 71,97 | 0,57% | 2.358.024,00 |
| 16.10.2025 | 69,25 | 72,16 | 68,49 | 71,56 | 4,13% | 5.387.740,00 |
| 15.10.2025 | 71,71 | 71,87 | 68,70 | 68,72 | -3,50% | 4.697.158,00 |
| 14.10.2025 | 68,72 | 71,98 | 68,36 | 71,21 | 2,76% | 2.201.860,00 |
| 13.10.2025 | 69,40 | 69,80 | 68,49 | 69,30 | 1,36% | 2.790.122,00 |
| 10.10.2025 | 69,82 | 70,03 | 67,83 | 68,37 | -1,98% | 2.464.938,00 |
| 09.10.2025 | 70,12 | 70,83 | 69,59 | 69,75 | -0,73% | 2.397.233,00 |
| 08.10.2025 | 69,05 | 70,53 | 68,55 | 70,26 | 1,80% | 1.741.225,00 |
| 07.10.2025 | 70,21 | 70,53 | 68,96 | 69,02 | -1,55% | 1.878.745,00 |
| 06.10.2025 | 70,60 | 70,60 | 69,67 | 70,11 | 1,43% | 2.098.236,00 |
| 02.10.2025 | 67,86 | 69,70 | 66,84 | 69,12 | 1,54% | 2.479.808,00 |
| 01.10.2025 | 67,67 | 68,24 | 66,82 | 68,07 | -0,71% | 4.720.667,00 |
| 30.09.2025 | 67,64 | 68,67 | 67,38 | 68,56 | 1,32% | 1.743.265,00 |
| 29.09.2025 | 67,73 | 68,44 | 66,98 | 67,67 | 0,18% | 1.988.176,00 |
| 26.09.2025 | 66,95 | 67,81 | 66,59 | 67,55 | 0,99% | 2.959.186,00 |
| 25.09.2025 | 67,73 | 67,97 | 66,56 | 66,89 | -2,14% | 3.938.275,00 |
| 24.09.2025 | 67,26 | 68,41 | 66,86 | 68,35 | 1,26% | 2.467.388,00 |
| 23.09.2025 | 68,00 | 68,46 | 67,22 | 67,50 | -0,74% | 2.778.691,00 |
| 22.09.2025 | 67,68 | 68,40 | 66,85 | 68,00 | -0,25% | 2.822.332,00 |
| 19.09.2025 | 67,57 | 69,20 | 66,81 | 68,17 | 1,41% | 5.274.708,00 |
| 18.09.2025 | 65,85 | 67,37 | 64,84 | 67,22 | 4,51% | 2.617.106,00 |
| 17.09.2025 | 65,16 | 65,96 | 64,19 | 64,32 | -1,29% | 1.912.966,00 |
| 16.09.2025 | 65,79 | 66,05 | 64,86 | 65,16 | -0,49% | 1.864.482,00 |
| 15.09.2025 | 66,88 | 67,33 | 65,36 | 65,48 | -1,80% | 2.858.361,00 |
| 12.09.2025 | 68,13 | 68,13 | 66,35 | 66,68 | -2,60% | 3.147.122,00 |
| 11.09.2025 | 67,67 | 68,73 | 67,67 | 68,46 | 1,18% | 1.713.548,00 |
| 10.09.2025 | 68,19 | 68,51 | 67,30 | 67,66 | -0,86% | 2.394.612,00 |