62,000€
0,40%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 62,25 | 63,00 | 62,00 | 62,00 | 0,40% | - |
| 02.07.2025 | 62,25 | 62,50 | 61,50 | 61,75 | 0,00% | - |
| 01.07.2025 | 60,25 | 62,75 | 60,00 | 61,75 | 2,07% | - |
| 30.06.2025 | 61,00 | 61,00 | 60,00 | 60,50 | -0,41% | - |
| 27.06.2025 | 59,75 | 61,50 | 59,25 | 60,75 | 2,10% | - |
| 26.06.2025 | 59,75 | 59,75 | 58,75 | 59,50 | -0,42% | - |
| 25.06.2025 | 61,00 | 61,25 | 59,50 | 59,75 | -2,05% | - |
| 24.06.2025 | 59,50 | 61,50 | 59,50 | 61,00 | 1,67% | - |
| 23.06.2025 | 59,50 | 60,75 | 59,00 | 60,00 | -0,41% | - |
| 20.06.2025 | 59,50 | 61,50 | 59,50 | 60,25 | 0,00% | - |
| 19.06.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 18.06.2025 | 59,00 | 61,00 | 59,00 | 60,75 | 1,67% | - |
| 17.06.2025 | 60,00 | 61,75 | 59,75 | 59,75 | -0,83% | - |
| 16.06.2025 | 60,25 | 61,00 | 59,75 | 60,25 | 0,00% | - |
| 13.06.2025 | 60,75 | 61,25 | 60,00 | 60,25 | -1,63% | - |
| 12.06.2025 | 61,75 | 62,00 | 60,75 | 61,25 | -1,61% | - |
| 11.06.2025 | 62,50 | 64,00 | 61,50 | 62,25 | -1,97% | - |
| 10.06.2025 | 63,25 | 64,25 | 63,00 | 63,50 | 0,79% | - |
| 09.06.2025 | 63,50 | 64,00 | 62,50 | 63,00 | -0,79% | - |
| 06.06.2025 | 62,50 | 64,00 | 62,50 | 63,50 | 2,42% | - |
| 05.06.2025 | 59,00 | 62,50 | 58,50 | 62,00 | 5,08% | - |
| 04.06.2025 | 58,75 | 59,75 | 58,00 | 59,00 | 0,43% | - |
| 03.06.2025 | 58,50 | 59,50 | 57,00 | 58,75 | 0,43% | - |
| 02.06.2025 | 59,75 | 60,25 | 57,50 | 58,50 | -2,50% | - |
| 30.05.2025 | 68,25 | 68,50 | 58,25 | 60,00 | -14,89% | - |
| 29.05.2025 | 72,25 | 72,25 | 70,00 | 70,50 | -0,70% | - |
| 28.05.2025 | 71,00 | 71,50 | 70,25 | 71,00 | 0,00% | - |
| 27.05.2025 | 69,00 | 71,75 | 69,00 | 71,00 | 1,43% | 60,00 |
| 26.05.2025 | 69,50 | 70,00 | 69,50 | 70,00 | 0,72% | - |
| 23.05.2025 | 70,00 | 70,00 | 69,00 | 69,50 | -1,42% | - |
| 22.05.2025 | 70,00 | 71,00 | 69,75 | 70,50 | 0,71% | - |
| 21.05.2025 | 71,50 | 71,75 | 70,00 | 70,00 | -3,45% | - |
| 20.05.2025 | 71,50 | 73,00 | 71,50 | 72,50 | -0,68% | - |
| 19.05.2025 | 72,50 | 73,50 | 72,50 | 73,00 | -1,35% | - |
| 16.05.2025 | 72,50 | 74,00 | 72,25 | 74,00 | 1,37% | 8,00 |
| 15.05.2025 | 71,50 | 73,25 | 71,00 | 73,00 | 1,39% | - |
| 14.05.2025 | 73,00 | 73,50 | 70,50 | 72,00 | -1,37% | - |
| 13.05.2025 | 76,00 | 76,25 | 73,00 | 73,00 | -3,95% | - |
| 12.05.2025 | 74,00 | 76,50 | 74,00 | 76,00 | 4,11% | - |
| 09.05.2025 | 74,00 | 74,25 | 73,00 | 73,00 | -1,35% | - |
| 08.05.2025 | 72,00 | 75,00 | 71,75 | 74,00 | 2,78% | - |
| 07.05.2025 | 71,00 | 72,75 | 70,25 | 72,00 | 1,41% | - |
| 06.05.2025 | 72,00 | 72,50 | 71,00 | 71,00 | -1,39% | - |
| 05.05.2025 | 71,00 | 73,00 | 71,00 | 72,00 | -1,37% | - |
| 02.05.2025 | 72,25 | 73,25 | 71,75 | 73,00 | 1,39% | - |
| 30.04.2025 | 72,50 | 72,50 | 70,50 | 72,00 | -0,35% | - |
| 29.04.2025 | 72,00 | 72,75 | 70,50 | 72,25 | 1,05% | - |
| 28.04.2025 | 71,00 | 72,50 | 70,50 | 71,50 | 0,70% | - |
| 25.04.2025 | 73,00 | 73,00 | 71,00 | 71,00 | -2,07% | - |
| 24.04.2025 | 71,00 | 72,50 | 70,00 | 72,50 | 1,40% | - |
| 23.04.2025 | 71,00 | 72,75 | 69,75 | 71,50 | 2,51% | - |
| 22.04.2025 | 67,50 | 70,00 | 67,50 | 69,75 | -0,36% | - |
| 17.04.2025 | 69,50 | 70,00 | 67,50 | 70,00 | 2,19% | - |
| 16.04.2025 | 67,75 | 69,00 | 66,50 | 68,50 | -0,72% | - |
| 15.04.2025 | 69,25 | 70,25 | 68,50 | 69,00 | -0,72% | - |
| 14.04.2025 | 68,50 | 69,50 | 68,00 | 69,50 | 1,46% | - |
| 11.04.2025 | 67,75 | 68,50 | 64,25 | 68,50 | 1,86% | - |
| 10.04.2025 | 71,00 | 71,00 | 65,00 | 67,25 | -5,61% | - |
| 09.04.2025 | 63,50 | 71,50 | 63,00 | 71,25 | 9,20% | - |
| 08.04.2025 | 67,75 | 69,25 | 64,50 | 65,25 | -2,61% | - |
| 07.04.2025 | 65,25 | 68,75 | 63,75 | 67,00 | -0,59% | - |
| 04.04.2025 | 70,40 | 70,80 | 67,05 | 67,40 | -5,00% | - |
| 03.04.2025 | 72,90 | 73,03 | 70,63 | 70,95 | -5,24% | - |
| 02.04.2025 | 75,20 | 75,48 | 74,38 | 74,88 | -0,60% | - |
| 01.04.2025 | 77,88 | 78,13 | 75,28 | 75,33 | -3,40% | - |
| 31.03.2025 | 77,13 | 79,30 | 76,18 | 77,98 | 0,74% | - |
| 28.03.2025 | 78,75 | 79,83 | 71,03 | 77,40 | -6,10% | - |
| 27.03.2025 | 77,98 | 82,48 | 74,48 | 82,43 | 1,63% | - |
| 26.03.2025 | 77,58 | 82,40 | 75,98 | 81,10 | 2,56% | - |
| 25.03.2025 | 77,83 | 79,08 | 76,88 | 79,08 | 1,74% | - |
| 24.03.2025 | 75,95 | 78,40 | 75,78 | 77,73 | 7,95% | - |
| 21.03.2025 | 74,25 | 76,48 | 71,98 | 72,00 | -2,83% | - |
| 20.03.2025 | 73,73 | 75,53 | 73,13 | 74,10 | 2,07% | - |
| 19.03.2025 | 73,33 | 74,68 | 72,60 | 72,60 | 4,35% | - |
| 18.03.2025 | 73,05 | 77,70 | 69,53 | 69,58 | -4,95% | - |
| 17.03.2025 | 74,28 | 74,93 | 72,98 | 73,20 | 0,83% | - |
| 14.03.2025 | 72,05 | 74,90 | 71,58 | 72,60 | 2,58% | - |
| 13.03.2025 | 72,53 | 73,13 | 70,55 | 70,78 | -9,23% | - |
| 12.03.2025 | 74,40 | 79,00 | 72,58 | 77,98 | 4,00% | - |
| 11.03.2025 | 73,70 | 81,48 | 71,13 | 74,98 | -5,24% | - |
| 10.03.2025 | 78,30 | 81,03 | 73,73 | 79,13 | 0,96% | - |
| 07.03.2025 | 80,00 | 80,28 | 76,28 | 78,38 | -7,11% | - |
| 06.03.2025 | 84,60 | 85,35 | 83,15 | 84,38 | -0,27% | - |
| 05.03.2025 | 85,65 | 85,68 | 83,48 | 84,60 | -0,99% | - |
| 04.03.2025 | 87,53 | 87,53 | 85,03 | 85,45 | -2,29% | - |
| 03.03.2025 | 86,88 | 88,50 | 86,33 | 87,45 | 0,46% | - |
| 28.02.2025 | 86,48 | 87,18 | 85,43 | 87,05 | 0,81% | - |
| 27.02.2025 | 87,08 | 87,25 | 86,15 | 86,35 | -0,52% | - |
| 26.02.2025 | 86,15 | 87,98 | 85,68 | 86,80 | 1,11% | - |
| 25.02.2025 | 86,03 | 86,35 | 84,80 | 85,85 | -0,23% | - |
| 24.02.2025 | 84,58 | 86,70 | 84,50 | 86,05 | 1,71% | - |
| 21.02.2025 | 84,55 | 84,98 | 83,70 | 84,60 | 0,18% | - |
| 20.02.2025 | 82,78 | 84,95 | 82,48 | 84,45 | 1,84% | - |
| 19.02.2025 | 83,53 | 84,95 | 82,45 | 82,93 | -0,75% | - |
| 18.02.2025 | 84,50 | 84,53 | 82,40 | 83,55 | -0,80% | - |
| 17.02.2025 | 84,03 | 84,35 | 84,00 | 84,23 | 0,27% | - |
| 14.02.2025 | 89,63 | 89,65 | 82,83 | 84,00 | -6,07% | - |
| 13.02.2025 | 88,30 | 90,25 | 88,15 | 89,43 | 1,02% | - |
| 12.02.2025 | 90,15 | 90,18 | 87,80 | 88,53 | -1,83% | - |
| 11.02.2025 | 90,73 | 93,23 | 89,65 | 90,18 | -0,74% | - |