71,170$
0,30%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 71,18 | 71,50 | 70,66 | 71,17 | 0,30% | 1.011.262,00 |
| 27.08.2026 | 71,90 | 72,08 | 70,70 | 70,96 | -2,37% | 1.519.879,00 |
| 26.08.2026 | 72,62 | 72,93 | 72,22 | 72,68 | -0,49% | 1.539.312,00 |
| 25.08.2026 | 75,42 | 75,71 | 72,92 | 73,04 | -3,65% | 1.335.688,00 |
| 24.08.2026 | 76,14 | 76,58 | 75,62 | 75,81 | -0,52% | 1.137.474,00 |
| 21.08.2026 | 76,18 | 76,60 | 75,61 | 76,21 | 0,07% | 1.539.466,00 |
| 20.08.2026 | 76,47 | 77,09 | 76,11 | 76,16 | -0,74% | 1.085.297,00 |
| 19.08.2026 | 76,40 | 78,11 | 75,86 | 76,73 | 1,28% | 1.379.182,00 |
| 18.08.2026 | 76,09 | 76,69 | 75,64 | 75,76 | 0,88% | 1.887.052,00 |
| 17.08.2026 | 75,57 | 76,14 | 75,01 | 75,10 | -1,40% | 1.271.635,00 |
| 14.08.2026 | 76,87 | 76,87 | 76,08 | 76,17 | -0,57% | 886.843,00 |
| 13.08.2026 | 77,26 | 77,64 | 76,38 | 76,60 | -0,17% | 1.387.482,00 |
| 12.08.2026 | 76,34 | 77,19 | 75,37 | 76,73 | -0,13% | 2.949.917,00 |
| 11.08.2026 | 76,32 | 77,42 | 76,20 | 76,83 | 0,67% | 1.676.875,00 |
| 10.08.2026 | 74,23 | 76,60 | 74,20 | 76,32 | 2,82% | 2.384.873,00 |
| 07.08.2026 | 73,05 | 74,58 | 72,65 | 74,23 | 1,24% | 1.561.682,00 |
| 06.08.2026 | 75,00 | 75,13 | 73,23 | 73,32 | -2,03% | 1.931.334,00 |
| 05.08.2026 | 74,75 | 75,02 | 73,82 | 74,84 | 0,17% | 1.506.944,00 |
| 04.08.2026 | 73,71 | 74,80 | 73,27 | 74,71 | 0,65% | 1.969.816,00 |
| 03.08.2026 | 73,38 | 74,85 | 73,38 | 74,23 | 2,66% | 2.482.662,00 |
| 31.07.2026 | 71,95 | 72,51 | 71,15 | 72,31 | -0,45% | 2.517.824,00 |
| 30.07.2026 | 73,06 | 73,10 | 71,78 | 72,64 | -0,60% | 1.401.736,00 |
| 29.07.2026 | 71,50 | 73,09 | 71,43 | 73,08 | 1,42% | 1.717.079,00 |
| 28.07.2026 | 71,38 | 72,64 | 71,07 | 72,06 | 2,52% | 1.772.031,00 |
| 27.07.2026 | 70,53 | 71,63 | 70,26 | 70,29 | -0,03% | 2.174.855,00 |
| 24.07.2026 | 70,61 | 70,90 | 70,20 | 70,31 | 0,11% | 1.433.995,00 |
| 23.07.2026 | 70,11 | 70,74 | 69,60 | 70,23 | -0,38% | 2.048.131,00 |
| 22.07.2026 | 71,94 | 71,94 | 70,16 | 70,50 | -0,73% | 1.598.345,00 |
| 21.07.2026 | 70,61 | 71,61 | 70,20 | 71,01 | -0,81% | 2.242.689,00 |
| 20.07.2026 | 71,39 | 71,83 | 70,77 | 71,59 | -0,24% | 2.353.474,00 |
| 17.07.2026 | 73,10 | 73,95 | 71,45 | 71,76 | -1,83% | 1.666.902,00 |
| 16.07.2026 | 71,50 | 73,38 | 71,30 | 73,10 | 3,54% | 1.868.563,00 |
| 15.07.2026 | 68,71 | 71,60 | 68,60 | 70,60 | 3,04% | 1.923.219,00 |
| 14.07.2026 | 69,90 | 70,39 | 68,37 | 68,52 | -3,91% | 2.057.296,00 |
| 13.07.2026 | 71,09 | 71,85 | 70,71 | 71,31 | 0,86% | 1.707.965,00 |
| 10.07.2026 | 70,80 | 71,39 | 70,44 | 70,70 | -0,45% | 1.338.109,00 |
| 09.07.2026 | 69,84 | 71,09 | 69,39 | 71,02 | 2,03% | 2.561.897,00 |
| 08.07.2026 | 71,00 | 71,27 | 69,24 | 69,61 | -3,17% | 3.076.634,00 |
| 07.07.2026 | 73,77 | 74,33 | 71,84 | 71,89 | -0,99% | 2.176.339,00 |
| 06.07.2026 | 74,15 | 74,15 | 71,65 | 72,61 | -2,14% | 2.613.306,00 |
| 02.07.2026 | 72,85 | 74,45 | 72,33 | 74,20 | 3,13% | 3.259.742,00 |
| 01.07.2026 | 72,31 | 73,53 | 71,74 | 71,95 | 0,35% | 4.949.080,00 |
| 30.06.2026 | 71,36 | 72,06 | 70,36 | 71,70 | 0,43% | 3.638.889,00 |
| 29.06.2026 | 70,64 | 71,47 | 70,34 | 71,39 | 0,52% | 2.782.590,00 |
| 26.06.2026 | 69,48 | 72,15 | 69,29 | 71,02 | 0,48% | 3.453.497,00 |
| 25.06.2026 | 69,39 | 71,32 | 69,32 | 70,68 | 2,64% | 3.267.039,00 |
| 24.06.2026 | 66,70 | 69,25 | 66,40 | 68,86 | 4,08% | 2.733.339,00 |
| 23.06.2026 | 66,02 | 66,69 | 65,63 | 66,16 | 1,13% | 2.602.492,00 |
| 22.06.2026 | 65,46 | 66,11 | 64,99 | 65,42 | -0,74% | 3.175.588,00 |
| 18.06.2026 | 64,97 | 66,23 | 64,97 | 65,91 | 1,32% | 3.802.105,00 |
| 17.06.2026 | 66,18 | 67,22 | 64,94 | 65,05 | -3,41% | 3.917.081,00 |
| 16.06.2026 | 67,92 | 68,40 | 67,29 | 67,35 | -0,61% | 2.508.614,00 |
| 15.06.2026 | 68,22 | 68,65 | 67,56 | 67,77 | -0,18% | 2.608.459,00 |
| 12.06.2026 | 68,12 | 68,12 | 66,41 | 67,89 | 0,56% | 1.938.298,00 |
| 11.06.2026 | 67,58 | 67,94 | 66,06 | 67,51 | -0,27% | 3.209.250,00 |
| 10.06.2026 | 68,62 | 68,67 | 67,54 | 67,69 | -1,41% | 3.007.218,00 |
| 09.06.2026 | 67,11 | 69,00 | 66,20 | 68,66 | 2,79% | 4.438.350,00 |
| 08.06.2026 | 66,18 | 68,18 | 65,59 | 66,79 | -0,82% | 6.378.880,00 |
| 05.06.2026 | 65,24 | 67,61 | 65,00 | 67,34 | 8,44% | 8.893.783,00 |
| 04.06.2026 | 61,09 | 62,98 | 61,09 | 62,10 | 2,95% | 3.883.726,00 |
| 03.06.2026 | 60,25 | 60,58 | 59,59 | 60,32 | 1,45% | 3.999.810,00 |
| 02.06.2026 | 60,08 | 60,15 | 59,14 | 59,46 | -1,20% | 4.194.190,00 |
| 01.06.2026 | 60,59 | 60,83 | 59,35 | 60,19 | -1,69% | 4.228.070,00 |
| 29.05.2026 | 60,83 | 61,86 | 60,50 | 61,22 | 0,33% | 5.459.346,00 |
| 28.05.2026 | 60,39 | 61,38 | 60,00 | 61,02 | 0,36% | 2.156.228,00 |
| 27.05.2026 | 61,94 | 62,30 | 60,55 | 60,80 | -1,98% | 2.032.620,00 |
| 26.05.2026 | 62,56 | 62,73 | 61,98 | 62,03 | -0,83% | 2.000.120,00 |
| 22.05.2026 | 62,49 | 63,32 | 62,19 | 62,55 | -0,48% | 1.536.740,00 |
| 21.05.2026 | 61,50 | 63,13 | 60,74 | 62,85 | 1,83% | 2.272.595,00 |
| 20.05.2026 | 61,26 | 62,20 | 60,43 | 61,72 | 0,44% | 3.728.555,00 |
| 19.05.2026 | 61,09 | 62,25 | 60,34 | 61,45 | 0,84% | 1.684.225,00 |
| 18.05.2026 | 59,74 | 61,33 | 59,62 | 60,94 | 2,23% | 2.708.549,00 |
| 15.05.2026 | 60,51 | 61,05 | 59,57 | 59,61 | -1,24% | 2.081.274,00 |
| 14.05.2026 | 59,96 | 60,92 | 59,66 | 60,36 | 1,50% | 2.122.289,00 |
| 13.05.2026 | 59,46 | 60,32 | 59,06 | 59,47 | -0,80% | 2.206.249,00 |
| 12.05.2026 | 59,19 | 60,36 | 58,89 | 59,95 | 1,64% | 2.618.835,00 |
| 11.05.2026 | 60,17 | 60,42 | 58,91 | 58,99 | -1,69% | 1.696.294,00 |
| 08.05.2026 | 61,21 | 61,47 | 59,68 | 60,00 | -1,82% | 2.148.627,00 |
| 07.05.2026 | 61,54 | 61,81 | 60,80 | 61,11 | 0,02% | 2.094.359,00 |
| 06.05.2026 | 61,50 | 61,71 | 60,00 | 61,10 | -0,23% | 3.281.323,00 |
| 05.05.2026 | 61,52 | 61,93 | 60,71 | 61,24 | -0,46% | 2.794.821,00 |
| 04.05.2026 | 61,95 | 62,87 | 61,24 | 61,52 | -1,35% | 1.565.080,00 |
| 01.05.2026 | 62,90 | 62,90 | 61,75 | 62,36 | -0,83% | 1.981.129,00 |
| 30.04.2026 | 61,42 | 63,40 | 61,25 | 62,89 | 2,52% | 3.072.762,00 |
| 29.04.2026 | 62,79 | 63,44 | 60,64 | 61,34 | -2,77% | 2.404.874,00 |
| 28.04.2026 | 64,73 | 64,90 | 62,93 | 63,09 | -1,94% | 2.470.094,00 |
| 27.04.2026 | 64,44 | 65,29 | 64,20 | 64,34 | -0,12% | 2.063.000,00 |
| 24.04.2026 | 64,73 | 64,80 | 63,72 | 64,42 | -0,83% | 2.193.105,00 |
| 23.04.2026 | 66,93 | 67,16 | 64,40 | 64,96 | -2,94% | 2.576.632,00 |
| 22.04.2026 | 67,46 | 68,02 | 66,85 | 66,93 | -0,52% | 2.222.483,00 |
| 21.04.2026 | 69,89 | 69,89 | 67,09 | 67,28 | -3,14% | 1.683.647,00 |
| 20.04.2026 | 69,45 | 70,30 | 69,28 | 69,46 | -0,84% | 1.464.698,00 |
| 17.04.2026 | 70,32 | 71,30 | 69,83 | 70,05 | 0,98% | 2.653.109,00 |
| 16.04.2026 | 70,34 | 70,97 | 69,29 | 69,37 | -1,28% | 2.141.712,00 |
| 15.04.2026 | 71,61 | 71,79 | 69,75 | 70,27 | -1,87% | 1.657.173,00 |
| 14.04.2026 | 71,87 | 72,63 | 71,25 | 71,61 | -0,13% | 1.670.517,00 |
| 13.04.2026 | 70,74 | 71,80 | 69,83 | 71,70 | 0,69% | 1.437.209,00 |
| 10.04.2026 | 71,96 | 72,13 | 71,05 | 71,21 | -0,35% | 1.471.732,00 |
| 09.04.2026 | 71,13 | 71,85 | 70,08 | 71,46 | -0,39% | 1.277.251,00 |
| 08.04.2026 | 71,64 | 72,20 | 71,11 | 71,74 | 2,99% | 2.235.651,00 |