59,750€
0,84%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,25 | 61,75 | 59,25 | 59,50 | 0,42% | - |
| 14.10.2025 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 13.10.2025 | 59,75 | 60,25 | 59,00 | 59,75 | -0,83% | - |
| 09.10.2025 | 60,25 | 60,75 | 60,25 | 60,25 | 0,84% | - |
| 06.10.2025 | 60,25 | 61,00 | 59,75 | 59,75 | -0,83% | 60,00 |
| 03.10.2025 | 59,25 | 60,25 | 58,75 | 60,25 | 2,12% | - |
| 02.10.2025 | 58,25 | 59,50 | 56,75 | 59,00 | 1,29% | - |
| 01.10.2025 | 58,25 | 58,50 | 57,75 | 58,25 | 0,43% | - |
| 29.09.2025 | 57,75 | 58,25 | 57,25 | 58,00 | 1,31% | 100,00 |
| 25.09.2025 | 58,25 | 58,25 | 57,25 | 57,25 | -0,87% | 101,00 |
| 24.09.2025 | 57,25 | 58,25 | 56,75 | 57,75 | 0,43% | - |
| 22.09.2025 | 58,25 | 58,25 | 56,75 | 57,50 | -1,71% | - |
| 19.09.2025 | 57,25 | 58,75 | 57,00 | 58,50 | 3,54% | - |
| 18.09.2025 | 55,50 | 56,75 | 54,50 | 56,50 | 2,26% | - |
| 17.09.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | 100,00 |
| 16.09.2025 | 55,75 | 55,75 | 54,75 | 54,75 | -2,67% | 1,00 |
| 15.09.2025 | 56,75 | 57,50 | 55,75 | 56,25 | -3,02% | 24,00 |
| 10.09.2025 | 58,25 | 58,75 | 57,75 | 58,00 | -1,28% | - |
| 09.09.2025 | 58,25 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 08.09.2025 | 58,25 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 05.09.2025 | 58,25 | 59,25 | 58,25 | 58,75 | 0,86% | - |
| 04.09.2025 | 57,75 | 58,25 | 56,75 | 58,25 | 1,75% | - |
| 03.09.2025 | 56,25 | 57,50 | 55,50 | 57,25 | 2,23% | - |
| 02.09.2025 | 57,25 | 57,75 | 55,75 | 56,00 | -2,61% | - |
| 01.09.2025 | 57,25 | 57,75 | 57,25 | 57,50 | 0,44% | - |
| 29.08.2025 | 55,25 | 57,50 | 55,25 | 57,25 | 2,69% | 9,00 |
| 28.08.2025 | 56,00 | 57,25 | 52,00 | 55,75 | -11,86% | 147,00 |
| 27.08.2025 | 63,25 | 64,75 | 63,25 | 63,25 | 0,80% | - |
| 26.08.2025 | 63,25 | 63,50 | 62,75 | 62,75 | -1,57% | - |
| 25.08.2025 | 64,25 | 64,75 | 62,75 | 63,75 | -0,78% | 1,00 |
| 22.08.2025 | 63,25 | 64,50 | 62,75 | 64,25 | 1,98% | - |
| 21.08.2025 | 63,25 | 63,25 | 62,00 | 63,00 | 0,40% | 2,00 |
| 20.08.2025 | 63,25 | 63,75 | 60,50 | 62,75 | -1,57% | - |
| 19.08.2025 | 62,75 | 63,75 | 62,75 | 63,75 | 0,79% | - |
| 18.08.2025 | 62,75 | 63,75 | 62,25 | 63,25 | 0,00% | - |
| 15.08.2025 | 63,25 | 63,25 | 62,75 | 63,25 | 0,00% | - |
| 14.08.2025 | 63,25 | 63,75 | 62,25 | 63,25 | -0,39% | - |
| 13.08.2025 | 62,25 | 63,75 | 62,25 | 63,50 | 2,83% | 10,00 |
| 12.08.2025 | 61,25 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 11.08.2025 | 60,25 | 61,75 | 60,00 | 60,75 | 0,83% | - |
| 08.08.2025 | 59,25 | 60,25 | 59,00 | 60,25 | 1,69% | - |
| 07.08.2025 | 58,25 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 06.08.2025 | 60,25 | 60,50 | 58,25 | 58,75 | -3,29% | - |
| 05.08.2025 | 61,75 | 62,25 | 59,75 | 60,75 | -0,82% | - |
| 04.08.2025 | 61,25 | 61,75 | 61,00 | 61,25 | 0,41% | - |
| 01.08.2025 | 61,75 | 61,75 | 60,25 | 61,00 | -2,01% | - |
| 31.07.2025 | 64,25 | 64,25 | 61,75 | 62,25 | -0,80% | - |
| 30.07.2025 | 63,75 | 64,50 | 62,75 | 62,75 | -0,79% | - |
| 29.07.2025 | 63,25 | 63,75 | 63,25 | 63,25 | 0,00% | - |
| 28.07.2025 | 63,75 | 64,25 | 62,75 | 63,25 | -0,78% | - |
| 25.07.2025 | 62,75 | 63,75 | 62,75 | 63,75 | 2,41% | - |
| 24.07.2025 | 62,75 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 23.07.2025 | 62,25 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 22.07.2025 | 60,75 | 62,75 | 60,75 | 61,75 | 0,82% | - |
| 21.07.2025 | 62,75 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 18.07.2025 | 63,25 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 17.07.2025 | 62,75 | 63,25 | 62,25 | 62,75 | 0,80% | - |
| 16.07.2025 | 62,25 | 63,75 | 61,75 | 62,25 | -0,80% | - |
| 15.07.2025 | 63,75 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 14.07.2025 | 63,75 | 64,25 | 62,75 | 62,75 | -2,33% | - |
| 11.07.2025 | 65,75 | 65,75 | 63,75 | 64,25 | 0,00% | - |
| 10.07.2025 | 63,75 | 64,25 | 63,75 | 64,25 | 0,00% | - |
| 09.07.2025 | 63,25 | 64,25 | 63,00 | 64,25 | 2,39% | - |
| 08.07.2025 | 62,75 | 63,25 | 62,25 | 62,75 | 0,80% | - |
| 07.07.2025 | 61,75 | 63,25 | 61,75 | 62,25 | 0,00% | - |
| 04.07.2025 | 62,25 | 62,25 | 61,75 | 62,25 | -0,40% | - |
| 03.07.2025 | 62,25 | 62,75 | 61,75 | 62,50 | 1,63% | - |
| 02.07.2025 | 62,25 | 62,25 | 61,50 | 61,50 | 0,41% | - |
| 01.07.2025 | 60,25 | 62,75 | 60,25 | 61,25 | 1,66% | - |
| 30.06.2025 | 61,25 | 61,25 | 60,25 | 60,25 | -1,63% | - |
| 27.06.2025 | 60,00 | 61,25 | 59,25 | 61,25 | 2,51% | - |
| 26.06.2025 | 59,75 | 59,75 | 58,75 | 59,75 | -0,83% | - |
| 25.06.2025 | 61,25 | 61,75 | 59,75 | 60,25 | -0,82% | - |
| 24.06.2025 | 60,75 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 23.06.2025 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 20.06.2025 | 60,75 | 61,25 | 60,25 | 60,25 | 0,00% | - |
| 19.06.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 18.06.2025 | 59,75 | 60,75 | 59,25 | 60,75 | 1,67% | - |
| 17.06.2025 | 60,25 | 62,00 | 59,75 | 59,75 | -0,83% | - |
| 16.06.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 13.06.2025 | 60,00 | 61,50 | 60,00 | 60,25 | -1,63% | 193,00 |
| 12.06.2025 | 61,75 | 62,25 | 60,50 | 61,25 | -1,61% | - |
| 11.06.2025 | 63,25 | 63,75 | 61,75 | 62,25 | -2,35% | - |
| 10.06.2025 | 63,25 | 64,25 | 62,75 | 63,75 | 1,59% | - |
| 09.06.2025 | 63,25 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 06.06.2025 | 62,25 | 64,25 | 62,25 | 63,75 | 2,41% | - |
| 05.06.2025 | 59,25 | 62,75 | 58,75 | 62,25 | 4,18% | 32,00 |
| 04.06.2025 | 58,75 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 03.06.2025 | 59,25 | 59,75 | 57,25 | 58,75 | 0,00% | 33,00 |
| 02.06.2025 | 59,75 | 60,50 | 57,25 | 58,75 | -2,49% | - |
| 30.05.2025 | 67,00 | 69,25 | 58,25 | 60,25 | -14,23% | - |
| 29.05.2025 | 72,25 | 72,25 | 69,75 | 70,25 | -1,40% | - |
| 28.05.2025 | 71,25 | 71,25 | 70,25 | 71,25 | 0,00% | - |
| 27.05.2025 | 70,25 | 72,50 | 70,25 | 71,25 | 1,06% | - |
| 26.05.2025 | 69,75 | 70,75 | 69,75 | 70,50 | 1,81% | - |
| 23.05.2025 | 69,75 | 70,25 | 68,75 | 69,25 | -1,42% | - |
| 22.05.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 21.05.2025 | 71,75 | 72,00 | 70,25 | 70,25 | -2,77% | - |
| 20.05.2025 | 72,75 | 73,00 | 71,75 | 72,25 | -0,69% | - |
| 19.05.2025 | 73,25 | 73,75 | 72,25 | 72,75 | -2,02% | - |