52,465€
0,16%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 52,47 | 53,00 | 51,96 | 52,47 | 0,12% | - |
| 28.05.2026 | 52,36 | 52,69 | 51,63 | 52,40 | 0,24% | - |
| 27.05.2026 | 53,31 | 53,50 | 52,10 | 52,28 | -1,94% | - |
| 26.05.2026 | 54,11 | 54,22 | 53,30 | 53,31 | -1,76% | - |
| 25.05.2026 | 54,25 | 54,31 | 54,19 | 54,27 | 0,64% | - |
| 22.05.2026 | 54,26 | 54,55 | 53,60 | 53,92 | -0,25% | - |
| 21.05.2026 | 53,11 | 54,33 | 52,45 | 54,06 | 1,80% | - |
| 20.05.2026 | 53,00 | 53,50 | 52,18 | 53,10 | 0,30% | - |
| 19.05.2026 | 52,19 | 53,70 | 51,95 | 52,94 | 1,11% | - |
| 18.05.2026 | 50,96 | 52,66 | 50,69 | 52,36 | 2,11% | - |
| 15.05.2026 | 51,53 | 52,46 | 51,28 | 51,28 | -0,87% | - |
| 14.05.2026 | 51,01 | 52,18 | 50,91 | 51,73 | 1,87% | - |
| 13.05.2026 | 51,17 | 51,84 | 50,56 | 50,78 | -0,57% | - |
| 12.05.2026 | 50,03 | 51,39 | 49,96 | 51,07 | 2,01% | - |
| 11.05.2026 | 50,98 | 51,30 | 50,03 | 50,06 | -1,71% | - |
| 08.05.2026 | 52,19 | 52,31 | 50,69 | 50,94 | -2,20% | - |
| 07.05.2026 | 52,08 | 52,44 | 51,77 | 52,08 | 0,27% | - |
| 06.05.2026 | 52,38 | 52,70 | 51,07 | 51,94 | -0,80% | - |
| 05.05.2026 | 52,76 | 52,91 | 51,90 | 52,36 | -0,48% | - |
| 04.05.2026 | 53,23 | 53,65 | 52,47 | 52,61 | -1,87% | - |
| 30.04.2026 | 52,43 | 54,08 | 52,36 | 53,62 | 2,07% | 49,00 |
| 29.04.2026 | 54,04 | 54,30 | 51,97 | 52,53 | -2,52% | 2.145,00 |
| 28.04.2026 | 54,90 | 55,46 | 53,75 | 53,89 | -1,81% | - |
| 27.04.2026 | 54,92 | 55,65 | 54,72 | 54,89 | -0,17% | - |
| 24.04.2026 | 55,70 | 55,78 | 54,45 | 54,98 | -1,09% | - |
| 23.04.2026 | 56,92 | 57,40 | 55,19 | 55,59 | -2,81% | - |
| 22.04.2026 | 57,56 | 57,90 | 57,12 | 57,20 | -0,18% | - |
| 21.04.2026 | 59,06 | 59,67 | 57,25 | 57,30 | -2,72% | - |
| 20.04.2026 | 58,94 | 59,71 | 58,80 | 58,91 | -0,75% | - |
| 17.04.2026 | 58,94 | 60,33 | 58,79 | 59,35 | 0,85% | - |
| 16.04.2026 | 60,23 | 60,38 | 58,85 | 58,85 | -1,24% | - |
| 15.04.2026 | 60,70 | 61,12 | 59,15 | 59,59 | -1,85% | - |
| 14.04.2026 | 60,93 | 61,60 | 60,42 | 60,72 | -0,34% | - |
| 13.04.2026 | 60,52 | 61,08 | 59,64 | 60,93 | 0,49% | - |
| 10.04.2026 | 61,14 | 61,45 | 60,63 | 60,63 | -0,77% | - |
| 09.04.2026 | 61,41 | 61,44 | 59,91 | 61,10 | -0,55% | - |
| 08.04.2026 | 61,19 | 61,67 | 60,83 | 61,44 | 2,22% | - |
| 07.04.2026 | 61,50 | 61,67 | 59,39 | 60,10 | -1,07% | - |
| 02.04.2026 | 61,25 | 62,25 | 60,25 | 60,75 | -1,62% | - |
| 01.04.2026 | 62,25 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 31.03.2026 | 60,75 | 62,25 | 60,25 | 61,75 | 2,92% | - |
| 30.03.2026 | 60,75 | 61,25 | 60,00 | 60,00 | -0,83% | - |
| 27.03.2026 | 61,75 | 62,25 | 60,25 | 60,50 | -2,42% | - |
| 26.03.2026 | 61,75 | 62,75 | 61,25 | 62,00 | 0,40% | - |
| 25.03.2026 | 60,75 | 62,25 | 60,75 | 61,75 | 2,07% | - |
| 24.03.2026 | 60,75 | 61,75 | 59,75 | 60,50 | 0,00% | - |
| 23.03.2026 | 60,00 | 62,25 | 60,00 | 60,50 | 0,41% | - |
| 20.03.2026 | 60,75 | 61,25 | 60,25 | 60,25 | -1,63% | - |
| 19.03.2026 | 62,25 | 62,75 | 60,75 | 61,25 | -1,21% | - |
| 18.03.2026 | 62,75 | 62,75 | 61,75 | 62,00 | -0,80% | - |
| 17.03.2026 | 61,75 | 63,25 | 61,50 | 62,50 | 1,21% | - |
| 16.03.2026 | 61,75 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 13.03.2026 | 61,75 | 62,75 | 61,25 | 61,25 | -1,21% | - |
| 12.03.2026 | 63,75 | 63,75 | 61,25 | 62,00 | -2,75% | - |
| 11.03.2026 | 63,75 | 64,25 | 62,75 | 63,75 | -0,39% | - |
| 10.03.2026 | 65,25 | 65,75 | 63,75 | 64,00 | -1,92% | - |
| 09.03.2026 | 65,25 | 65,75 | 62,75 | 65,25 | -0,76% | - |
| 06.03.2026 | 66,75 | 68,00 | 64,75 | 65,75 | -4,71% | - |
| 05.03.2026 | 70,75 | 70,75 | 68,75 | 69,00 | -2,13% | - |
| 04.03.2026 | 71,25 | 71,75 | 69,75 | 70,50 | -1,74% | - |
| 03.03.2026 | 71,25 | 72,25 | 70,25 | 71,75 | 0,00% | 86,00 |
| 02.03.2026 | 70,25 | 71,75 | 70,25 | 71,75 | 1,41% | - |
| 27.02.2026 | 70,75 | 71,25 | 70,25 | 70,75 | -0,70% | - |
| 26.02.2026 | 70,75 | 71,25 | 70,50 | 71,25 | 0,71% | - |
| 25.02.2026 | 70,75 | 71,25 | 69,75 | 70,75 | 0,00% | - |
| 24.02.2026 | 70,75 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 23.02.2026 | 70,50 | 71,25 | 69,25 | 70,25 | -1,40% | - |
| 20.02.2026 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 19.02.2026 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 18.02.2026 | 69,25 | 70,75 | 68,75 | 70,75 | 2,17% | - |
| 17.02.2026 | 70,25 | 70,75 | 68,75 | 69,25 | -1,42% | - |
| 16.02.2026 | 70,25 | 70,25 | 69,75 | 70,25 | 0,72% | - |
| 13.02.2026 | 68,75 | 70,75 | 68,75 | 69,75 | 1,82% | - |
| 12.02.2026 | 70,25 | 70,25 | 68,25 | 68,50 | -1,79% | - |
| 11.02.2026 | 68,75 | 69,75 | 67,75 | 69,75 | 1,45% | - |
| 10.02.2026 | 68,25 | 69,75 | 68,25 | 68,75 | 0,73% | - |
| 09.02.2026 | 69,25 | 69,25 | 67,75 | 68,25 | -1,09% | - |
| 06.02.2026 | 67,75 | 69,50 | 67,75 | 69,00 | 2,22% | - |
| 05.02.2026 | 68,75 | 69,25 | 67,50 | 67,50 | -1,46% | - |
| 04.02.2026 | 67,25 | 69,50 | 67,25 | 68,50 | 2,24% | 480,00 |
| 03.02.2026 | 68,25 | 69,25 | 66,75 | 67,00 | -1,83% | - |
| 02.02.2026 | 67,75 | 69,75 | 67,75 | 68,25 | -0,73% | - |
| 30.01.2026 | 66,75 | 68,75 | 66,75 | 68,75 | 2,23% | 700,00 |
| 29.01.2026 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 28.01.2026 | 67,75 | 68,25 | 67,00 | 67,25 | 0,00% | 120,00 |
| 27.01.2026 | 68,25 | 68,25 | 66,75 | 67,25 | -1,47% | - |
| 26.01.2026 | 68,25 | 68,75 | 67,75 | 68,25 | -0,36% | - |
| 23.01.2026 | 70,75 | 70,75 | 68,50 | 68,50 | -2,84% | - |
| 22.01.2026 | 70,75 | 71,25 | 70,25 | 70,50 | -0,35% | - |
| 21.01.2026 | 68,75 | 71,25 | 68,75 | 70,75 | 3,28% | 2.250,00 |
| 20.01.2026 | 69,75 | 69,75 | 68,50 | 68,50 | -2,49% | - |
| 19.01.2026 | 70,25 | 70,50 | 69,75 | 70,25 | -1,06% | - |
| 16.01.2026 | 71,25 | 71,25 | 70,75 | 71,00 | 0,35% | - |
| 15.01.2026 | 70,25 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 14.01.2026 | 70,25 | 70,25 | 68,75 | 70,25 | 0,00% | - |
| 13.01.2026 | 71,75 | 71,75 | 69,75 | 70,25 | -1,40% | - |
| 12.01.2026 | 71,25 | 72,75 | 70,75 | 71,25 | -0,35% | - |
| 09.01.2026 | 71,25 | 72,00 | 70,75 | 71,50 | 0,35% | - |
| 08.01.2026 | 71,25 | 72,25 | 71,25 | 71,25 | -0,70% | - |
| 07.01.2026 | 72,25 | 72,75 | 71,25 | 71,75 | -0,35% | - |