81,230$
-0,05%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 90,12 | 92,04 | 89,07 | 91,28 | 1,07% | 1.702.196,00 |
| 10.01.2025 | 90,77 | 91,71 | 89,43 | 90,31 | -1,71% | 1.918.256,00 |
| 08.01.2025 | 92,36 | 92,61 | 91,41 | 91,88 | -0,87% | 1.107.737,00 |
| 07.01.2025 | 92,86 | 94,85 | 92,34 | 92,69 | -0,34% | 1.127.402,00 |
| 06.01.2025 | 91,79 | 93,38 | 91,74 | 93,01 | 1,33% | 1.175.275,00 |
| 03.01.2025 | 90,69 | 91,91 | 90,43 | 91,79 | 1,25% | 721.386,00 |
| 02.01.2025 | 92,57 | 92,62 | 90,36 | 90,66 | -1,38% | 974.646,00 |
| 31.12.2024 | 91,54 | 92,57 | 91,23 | 91,93 | 0,55% | 817.504,00 |
| 30.12.2024 | 92,08 | 92,96 | 91,06 | 91,43 | -0,99% | 835.528,00 |
| 27.12.2024 | 91,85 | 92,81 | 91,70 | 92,34 | -0,29% | 670.125,00 |
| 26.12.2024 | 92,26 | 92,69 | 91,94 | 92,61 | -0,22% | 760.843,00 |
| 24.12.2024 | 92,20 | 92,81 | 91,39 | 92,81 | 0,31% | 451.163,00 |
| 23.12.2024 | 92,72 | 93,44 | 91,91 | 92,52 | -0,98% | 961.030,00 |
| 20.12.2024 | 92,42 | 94,71 | 92,28 | 93,44 | 1,64% | 2.611.860,00 |
| 19.12.2024 | 92,35 | 92,72 | 91,22 | 91,93 | -0,46% | 1.608.424,00 |
| 18.12.2024 | 94,43 | 94,92 | 92,27 | 92,36 | -2,26% | 1.511.462,00 |
| 17.12.2024 | 93,79 | 96,09 | 93,42 | 94,49 | 0,54% | 1.938.014,00 |
| 16.12.2024 | 94,76 | 96,14 | 93,85 | 93,98 | -0,92% | 1.945.759,00 |
| 13.12.2024 | 96,41 | 96,73 | 94,78 | 94,85 | -1,93% | 1.387.406,00 |
| 12.12.2024 | 99,41 | 99,41 | 96,63 | 96,72 | -2,58% | 1.720.061,00 |
| 11.12.2024 | 99,35 | 100,47 | 98,58 | 99,28 | 0,20% | 1.105.781,00 |
| 10.12.2024 | 99,60 | 100,08 | 97,87 | 99,08 | -0,18% | 1.248.159,00 |
| 09.12.2024 | 98,60 | 100,37 | 98,60 | 99,26 | 0,57% | 1.720.464,00 |
| 06.12.2024 | 99,39 | 101,53 | 97,24 | 98,70 | -4,39% | 3.660.082,00 |
| 05.12.2024 | 103,57 | 104,47 | 103,02 | 103,23 | -1,67% | 1.684.692,00 |
| 04.12.2024 | 103,45 | 106,63 | 102,80 | 104,98 | 1,64% | 1.876.907,00 |
| 03.12.2024 | 102,74 | 104,00 | 101,40 | 103,29 | 0,28% | 1.307.381,00 |
| 02.12.2024 | 104,13 | 104,77 | 102,75 | 103,00 | -1,40% | 1.763.386,00 |
| 29.11.2024 | 103,48 | 104,71 | 103,34 | 104,46 | 1,00% | 740.327,00 |
| 27.11.2024 | 102,02 | 103,55 | 101,78 | 103,43 | 0,77% | 1.536.010,00 |
| 26.11.2024 | 102,75 | 103,49 | 101,09 | 102,64 | 0,23% | 1.300.462,00 |
| 25.11.2024 | 101,76 | 103,32 | 101,47 | 102,40 | 1,59% | 3.084.252,00 |
| 22.11.2024 | 99,95 | 101,19 | 99,50 | 100,80 | 1,74% | 1.122.679,00 |
| 20.11.2024 | 98,70 | 99,19 | 97,98 | 99,08 | 0,03% | 875.937,00 |
| 19.11.2024 | 98,94 | 99,90 | 98,00 | 99,05 | -0,43% | 843.051,00 |
| 18.11.2024 | 99,28 | 99,96 | 98,91 | 99,48 | -0,15% | 895.207,00 |
| 15.11.2024 | 100,40 | 100,96 | 98,93 | 99,63 | -0,23% | 1.414.233,00 |
| 14.11.2024 | 101,38 | 101,72 | 99,66 | 99,86 | -1,98% | 1.321.211,00 |
| 13.11.2024 | 102,38 | 103,89 | 101,62 | 101,88 | -0,12% | 1.732.002,00 |
| 12.11.2024 | 103,50 | 103,59 | 99,77 | 102,00 | -1,53% | 1.797.887,00 |
| 11.11.2024 | 103,80 | 104,81 | 102,87 | 103,59 | -0,15% | 877.672,00 |
| 08.11.2024 | 103,45 | 104,57 | 102,99 | 103,75 | 0,41% | 677.289,00 |
| 07.11.2024 | 104,37 | 104,37 | 102,25 | 103,33 | -0,44% | 1.124.247,00 |
| 06.11.2024 | 107,84 | 107,84 | 101,36 | 103,79 | -1,35% | 1.041.235,00 |
| 05.11.2024 | 103,97 | 105,54 | 103,25 | 105,21 | 0,31% | 628.581,00 |