376,600$
0,52%
Echtzeit-Aktienkurs Cooper Companies (The)
Bid:
Ask:
Aktienkurse zur Cooper Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 99,95 | 101,19 | 99,50 | 100,80 | 1,74% | 1.140.361,00 |
| 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% | 1.415.083,00 |
| 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% | 679.183,00 |
| 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 |
| 04.11.2024 | 106,06 | 106,38 | 104,57 | 104,88 | -0,92% | 577.612,00 |
| 01.11.2024 | 104,92 | 106,26 | 104,92 | 105,85 | 1,09% | 715.874,00 |
| 31.10.2024 | 105,03 | 105,38 | 104,45 | 104,71 | -0,48% | 907.236,00 |
| 30.10.2024 | 103,96 | 105,83 | 103,96 | 105,22 | 0,66% | 1.264.482,00 |
| 29.10.2024 | 105,12 | 105,44 | 104,41 | 104,53 | -0,93% | 831.247,00 |
| 28.10.2024 | 108,01 | 108,01 | 105,42 | 105,51 | -2,14% | 938.152,00 |
| 25.10.2024 | 107,44 | 108,32 | 107,05 | 107,82 | 0,48% | 3.270.373,00 |
| 24.10.2024 | 105,80 | 109,04 | 105,45 | 107,30 | 1,88% | 3.238.192,00 |
| 23.10.2024 | 105,61 | 106,21 | 104,70 | 105,32 | -0,48% | 902.568,00 |
| 22.10.2024 | 106,40 | 106,48 | 105,21 | 105,83 | -0,83% | 1.998.197,00 |
| 21.10.2024 | 107,95 | 108,38 | 106,60 | 106,72 | -1,42% | 759.313,00 |
| 18.10.2024 | 106,78 | 108,55 | 106,54 | 108,26 | 1,39% | 733.653,00 |
| 17.10.2024 | 108,46 | 108,73 | 106,60 | 106,78 | -1,64% | 1.166.831,00 |
| 16.10.2024 | 108,53 | 109,03 | 107,95 | 108,56 | 0,01% | 683.377,00 |
| 15.10.2024 | 107,46 | 109,37 | 107,46 | 108,55 | 0,81% | 829.395,00 |
| 14.10.2024 | 106,93 | 107,75 | 106,73 | 107,68 | 0,88% | 410.190,00 |
| 11.10.2024 | 106,53 | 107,22 | 106,15 | 106,74 | 0,41% | 892.665,00 |
| 10.10.2024 | 105,49 | 106,51 | 105,49 | 106,30 | -0,47% | 544.190,00 |
| 09.10.2024 | 105,60 | 106,91 | 105,08 | 106,80 | 1,14% | 336.545,00 |
| 08.10.2024 | 105,18 | 105,94 | 105,06 | 105,60 | 0,09% | 538.806,00 |
| 07.10.2024 | 106,48 | 106,83 | 104,91 | 105,50 | -0,40% | 997.554,00 |
| 04.10.2024 | 107,37 | 108,06 | 105,01 | 105,92 | -0,98% | 1.047.380,00 |
| 03.10.2024 | 107,23 | 107,56 | 106,45 | 106,97 | -0,79% | 1.995.449,00 |
| 02.10.2024 | 107,54 | 108,88 | 106,77 | 107,82 | -0,49% | 920.650,00 |
| 01.10.2024 | 109,84 | 110,13 | 108,25 | 108,35 | -1,76% | 957.078,00 |
| 30.09.2024 | 109,98 | 110,68 | 109,63 | 110,29 | 0,46% | 766.616,00 |
| 27.09.2024 | 110,08 | 111,44 | 109,48 | 109,78 | 0,21% | 648.075,00 |
| 26.09.2024 | 108,77 | 109,80 | 108,04 | 109,55 | 1,05% | 545.385,00 |
| 25.09.2024 | 110,21 | 110,21 | 108,29 | 108,41 | -1,32% | 1.465.579,00 |
| 24.09.2024 | 110,25 | 110,50 | 109,07 | 109,86 | 0,05% | 544.126,00 |
| 23.09.2024 | 110,51 | 111,00 | 109,35 | 109,81 | -0,62% | 666.102,00 |
| 20.09.2024 | 110,38 | 111,01 | 109,44 | 110,49 | -0,55% | 1.914.533,00 |
| 19.09.2024 | 111,79 | 112,29 | 109,91 | 111,10 | 0,55% | 821.157,00 |
| 18.09.2024 | 110,08 | 111,96 | 109,48 | 110,49 | 0,60% | 787.687,00 |
| 17.09.2024 | 111,19 | 112,18 | 109,38 | 109,83 | -1,26% | 879.959,00 |
| 16.09.2024 | 111,00 | 112,38 | 110,66 | 111,23 | 0,63% | 885.863,00 |
| 13.09.2024 | 108,89 | 110,69 | 108,43 | 110,53 | 1,53% | 1.287.703,00 |
| 12.09.2024 | 108,35 | 109,60 | 107,69 | 108,86 | 0,41% | 1.028.576,00 |
| 11.09.2024 | 108,05 | 108,65 | 106,03 | 108,42 | 0,07% | 705.695,00 |
| 10.09.2024 | 108,11 | 108,53 | 107,26 | 108,34 | 0,27% | 843.306,00 |
| 09.09.2024 | 106,61 | 108,68 | 106,07 | 108,05 | 1,37% | 971.549,00 |
| 06.09.2024 | 106,59 | 107,82 | 105,97 | 106,59 | 0,08% | 1.235.653,00 |
| 05.09.2024 | 105,65 | 107,36 | 104,59 | 106,50 | 0,91% | 1.219.501,00 |
| 04.09.2024 | 106,32 | 107,46 | 104,48 | 105,54 | -0,51% | 1.565.898,00 |
| 03.09.2024 | 105,00 | 106,80 | 104,71 | 106,08 | 0,33% | 1.506.380,00 |
| 30.08.2024 | 106,38 | 106,95 | 104,50 | 105,73 | 0,00% | 1.677.051,00 |
| 29.08.2024 | 104,10 | 106,58 | 100,74 | 105,73 | 11,84% | 2.628.427,00 |
| 28.08.2024 | 94,55 | 95,44 | 94,25 | 94,54 | 0,20% | 1.224.378,00 |
| 27.08.2024 | 94,82 | 95,61 | 94,10 | 94,35 | -0,14% | 1.393.343,00 |
| 26.08.2024 | 94,78 | 95,38 | 93,97 | 94,48 | -0,15% | 1.079.804,00 |
| 23.08.2024 | 94,39 | 94,98 | 93,69 | 94,62 | 0,50% | 1.614.938,00 |
| 22.08.2024 | 93,97 | 94,45 | 93,29 | 94,15 | 0,52% | 734.798,00 |
| 21.08.2024 | 95,88 | 95,94 | 92,44 | 93,66 | -2,33% | 1.230.412,00 |
| 20.08.2024 | 95,15 | 96,61 | 94,94 | 95,89 | 0,70% | 912.554,00 |
| 19.08.2024 | 94,40 | 95,36 | 93,93 | 95,22 | 1,15% | 814.422,00 |
| 16.08.2024 | 92,08 | 94,25 | 91,91 | 94,14 | 2,33% | 785.196,00 |
| 15.08.2024 | 91,97 | 92,49 | 91,44 | 92,00 | 0,63% | 669.995,00 |
| 14.08.2024 | 91,37 | 91,55 | 90,23 | 91,42 | -0,62% | 783.582,00 |
| 13.08.2024 | 90,94 | 92,48 | 90,75 | 91,99 | 1,12% | 1.032.298,00 |
| 12.08.2024 | 92,70 | 93,14 | 90,65 | 90,97 | -2,32% | 1.429.492,00 |
| 09.08.2024 | 93,17 | 93,59 | 92,20 | 93,13 | 0,02% | 544.900,00 |
| 08.08.2024 | 92,01 | 93,17 | 91,60 | 93,11 | 1,43% | 851.707,00 |
| 07.08.2024 | 92,41 | 93,89 | 91,46 | 91,80 | -0,75% | 558.075,00 |
| 06.08.2024 | 91,57 | 93,77 | 90,88 | 92,49 | 1,18% | 675.448,00 |
| 05.08.2024 | 93,13 | 93,17 | 89,80 | 91,41 | -1,99% | 822.767,00 |
| 02.08.2024 | 96,00 | 96,00 | 92,32 | 93,27 | -0,96% | 880.304,00 |
| 01.08.2024 | 93,31 | 94,79 | 93,09 | 94,17 | 0,90% | 611.751,00 |
| 31.07.2024 | 92,69 | 94,71 | 92,39 | 93,33 | 0,71% | 964.518,00 |
| 30.07.2024 | 92,46 | 93,42 | 92,40 | 92,67 | 0,06% | 611.433,00 |
| 29.07.2024 | 93,31 | 94,00 | 92,20 | 92,61 | -0,64% | 654.782,00 |
| 26.07.2024 | 92,60 | 94,17 | 92,41 | 93,21 | 0,55% | 1.063.395,00 |
| 25.07.2024 | 92,35 | 94,63 | 91,89 | 92,70 | 0,73% | 1.051.800,00 |
| 24.07.2024 | 90,99 | 93,27 | 90,39 | 92,03 | 1,50% | 890.985,00 |
| 23.07.2024 | 91,45 | 91,99 | 90,32 | 90,67 | -0,87% | 1.629.855,00 |
| 22.07.2024 | 91,54 | 91,81 | 90,05 | 91,47 | 0,79% | 554.995,00 |
| 19.07.2024 | 91,80 | 92,01 | 89,65 | 90,75 | -0,62% | 744.890,00 |
| 18.07.2024 | 90,16 | 92,81 | 90,16 | 91,32 | 0,38% | 1.340.146,00 |
| 17.07.2024 | 88,00 | 94,03 | 87,77 | 90,97 | 0,92% | 1.497.649,00 |
| 16.07.2024 | 91,99 | 91,99 | 88,11 | 90,14 | 1,66% | 1.907.612,00 |
| 15.07.2024 | 90,17 | 90,77 | 88,37 | 88,67 | -2,36% | 1.157.436,00 |
| 12.07.2024 | 88,82 | 91,60 | 88,65 | 90,81 | 2,52% | 1.609.499,00 |
| 11.07.2024 | 86,55 | 89,55 | 86,48 | 88,58 | 3,54% | 2.848.173,00 |
| 10.07.2024 | 85,97 | 86,53 | 84,79 | 85,55 | -0,15% | 1.025.940,00 |
| 09.07.2024 | 85,98 | 86,25 | 85,00 | 85,68 | 0,04% | 1.324.757,00 |
| 08.07.2024 | 86,11 | 87,05 | 85,41 | 85,65 | -0,29% | 1.111.696,00 |
| 05.07.2024 | 85,86 | 85,96 | 84,76 | 85,90 | 0,46% | 968.425,00 |
| 03.07.2024 | 86,32 | 86,69 | 85,02 | 85,51 | -1,16% | 612.098,00 |