59,750€
-0,83%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 59,75 | 60,50 | 57,25 | 59,75 | -0,83% | - |
| 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% | - |
| 16.05.2025 | 72,75 | 74,25 | 72,25 | 74,25 | 2,06% | - |
| 15.05.2025 | 71,75 | 72,75 | 71,25 | 72,75 | 0,69% | - |
| 14.05.2025 | 73,25 | 73,25 | 70,25 | 72,25 | -1,37% | 20,00 |
| 13.05.2025 | 75,75 | 76,75 | 73,25 | 73,25 | -3,93% | - |
| 12.05.2025 | 74,25 | 76,75 | 74,25 | 76,25 | 4,45% | - |
| 09.05.2025 | 73,75 | 74,25 | 72,75 | 73,00 | -1,02% | - |
| 08.05.2025 | 72,25 | 75,00 | 71,75 | 73,75 | 2,79% | - |
| 07.05.2025 | 71,25 | 71,75 | 70,25 | 71,75 | 0,70% | - |
| 06.05.2025 | 71,75 | 72,25 | 70,75 | 71,25 | -1,38% | - |
| 05.05.2025 | 72,25 | 72,75 | 71,25 | 72,25 | -0,69% | - |
| 02.05.2025 | 72,00 | 73,25 | 71,25 | 72,75 | 0,69% | - |
| 30.04.2025 | 71,75 | 72,25 | 70,25 | 72,25 | 0,00% | - |
| 29.04.2025 | 71,75 | 72,75 | 70,50 | 72,25 | 0,70% | - |
| 28.04.2025 | 70,75 | 72,25 | 70,75 | 71,75 | 0,70% | - |
| 25.04.2025 | 73,25 | 73,25 | 70,75 | 71,25 | -1,72% | 2,00 |
| 24.04.2025 | 71,25 | 72,75 | 70,25 | 72,50 | 1,05% | - |
| 23.04.2025 | 71,25 | 72,75 | 70,50 | 71,75 | 2,87% | - |
| 22.04.2025 | 68,25 | 70,25 | 68,25 | 69,75 | 0,00% | - |
| 17.04.2025 | 69,25 | 70,25 | 67,00 | 69,75 | 1,45% | - |
| 16.04.2025 | 67,75 | 69,00 | 67,50 | 68,75 | 0,00% | - |
| 15.04.2025 | 69,25 | 69,75 | 68,75 | 68,75 | -0,72% | - |
| 14.04.2025 | 68,25 | 69,75 | 68,25 | 69,25 | 1,47% | 24,00 |
| 11.04.2025 | 67,25 | 68,75 | 65,25 | 68,25 | 1,87% | 200,00 |
| 10.04.2025 | 70,75 | 71,25 | 65,25 | 67,00 | -5,96% | 144,00 |
| 09.04.2025 | 63,50 | 71,25 | 63,00 | 71,25 | 10,04% | - |
| 08.04.2025 | 67,75 | 69,50 | 64,25 | 64,75 | -3,72% | 292,00 |
| 07.04.2025 | 65,25 | 68,50 | 63,75 | 67,25 | -0,15% | 379,00 |
| 04.04.2025 | 70,68 | 70,98 | 66,88 | 67,35 | -5,07% | - |
| 03.04.2025 | 72,50 | 72,70 | 70,60 | 70,95 | -5,31% | - |
| 02.04.2025 | 75,20 | 75,48 | 74,33 | 74,93 | -0,53% | - |
| 01.04.2025 | 77,73 | 78,10 | 75,25 | 75,33 | -3,49% | - |
| 31.03.2025 | 77,30 | 78,53 | 76,65 | 78,05 | 0,84% | - |
| 28.03.2025 | 78,73 | 79,38 | 77,08 | 77,40 | -1,71% | - |
| 27.03.2025 | 78,20 | 78,95 | 77,50 | 78,75 | 0,67% | - |
| 26.03.2025 | 77,53 | 78,30 | 76,35 | 78,23 | 0,87% | 13,00 |
| 25.03.2025 | 77,78 | 78,18 | 76,85 | 77,55 | -0,32% | 13,00 |
| 24.03.2025 | 75,88 | 78,35 | 75,78 | 77,80 | 3,05% | - |
| 21.03.2025 | 74,20 | 76,50 | 72,65 | 75,50 | 1,85% | - |
| 20.03.2025 | 73,75 | 75,43 | 73,10 | 74,13 | 0,85% | - |
| 19.03.2025 | 73,30 | 74,68 | 72,95 | 73,50 | 0,55% | - |
| 18.03.2025 | 73,10 | 73,60 | 72,45 | 73,10 | 0,00% | - |
| 17.03.2025 | 74,40 | 74,90 | 72,95 | 73,10 | -2,08% | - |
| 14.03.2025 | 71,93 | 74,75 | 71,13 | 74,65 | 4,19% | - |
| 13.03.2025 | 72,73 | 73,20 | 70,90 | 71,65 | -1,31% | - |
| 12.03.2025 | 74,40 | 76,20 | 72,58 | 72,60 | -1,56% | - |
| 11.03.2025 | 73,65 | 74,85 | 71,75 | 73,75 | 0,03% | - |
| 10.03.2025 | 78,33 | 78,70 | 73,60 | 73,73 | -6,08% | 2,00 |
| 07.03.2025 | 80,33 | 80,58 | 76,05 | 78,50 | -6,94% | - |
| 06.03.2025 | 84,55 | 84,73 | 83,10 | 84,35 | -0,35% | - |
| 05.03.2025 | 85,75 | 85,78 | 83,63 | 84,65 | -0,94% | - |
| 04.03.2025 | 87,58 | 87,78 | 84,98 | 85,45 | -2,29% | - |
| 03.03.2025 | 86,93 | 88,50 | 86,33 | 87,45 | 0,32% | - |
| 28.02.2025 | 86,45 | 87,58 | 85,38 | 87,18 | 0,96% | - |
| 27.02.2025 | 87,03 | 87,45 | 85,95 | 86,35 | -0,49% | - |
| 26.02.2025 | 86,20 | 87,98 | 85,35 | 86,78 | 1,17% | - |
| 25.02.2025 | 86,05 | 86,53 | 84,80 | 85,78 | -0,32% | - |
| 24.02.2025 | 84,60 | 86,70 | 84,48 | 86,05 | 1,71% | - |
| 21.02.2025 | 84,55 | 84,93 | 83,65 | 84,60 | 0,24% | - |
| 20.02.2025 | 82,73 | 84,93 | 82,53 | 84,40 | 1,81% | - |
| 19.02.2025 | 83,55 | 85,15 | 82,45 | 82,90 | -0,78% | - |
| 18.02.2025 | 84,50 | 84,53 | 82,40 | 83,55 | -0,86% | 2,00 |
| 17.02.2025 | 84,20 | 84,45 | 84,00 | 84,28 | 0,30% | - |
| 14.02.2025 | 89,70 | 89,70 | 82,80 | 84,03 | -6,06% | 35,00 |
| 13.02.2025 | 88,30 | 90,28 | 88,10 | 89,45 | 1,27% | - |
| 12.02.2025 | 90,20 | 90,70 | 87,80 | 88,33 | -1,89% | - |
| 11.02.2025 | 90,85 | 93,53 | 89,65 | 90,03 | -0,88% | - |
| 10.02.2025 | 90,80 | 91,48 | 90,43 | 90,83 | 0,28% | - |
| 07.02.2025 | 91,78 | 92,10 | 90,43 | 90,58 | -1,23% | - |
| 06.02.2025 | 93,18 | 93,68 | 91,25 | 91,70 | -1,27% | - |
| 05.02.2025 | 91,53 | 93,40 | 91,03 | 92,88 | 1,17% | - |
| 04.02.2025 | 92,45 | 92,45 | 91,43 | 91,80 | -0,89% | - |
| 03.02.2025 | 92,85 | 93,80 | 91,53 | 92,63 | -0,35% | - |
| 31.01.2025 | 94,63 | 94,98 | 92,95 | 92,95 | -1,30% | - |
| 30.01.2025 | 94,25 | 95,48 | 93,70 | 94,18 | 0,05% | - |
| 29.01.2025 | 94,38 | 95,53 | 93,48 | 94,13 | -0,11% | - |
| 28.01.2025 | 94,98 | 95,70 | 93,75 | 94,23 | -0,50% | - |
| 27.01.2025 | 92,65 | 95,53 | 91,70 | 94,70 | 1,88% | - |
| 24.01.2025 | 91,45 | 93,70 | 90,83 | 92,95 | 1,23% | - |
| 23.01.2025 | 91,40 | 91,98 | 90,45 | 91,83 | 0,46% | - |
| 22.01.2025 | 91,50 | 92,43 | 90,80 | 91,40 | -0,11% | - |
| 21.01.2025 | 90,15 | 91,95 | 89,25 | 91,50 | 1,89% | - |
| 20.01.2025 | 90,50 | 90,60 | 89,68 | 89,80 | -1,07% | - |
| 17.01.2025 | 89,58 | 91,30 | 89,38 | 90,78 | 1,54% | - |
| 16.01.2025 | 88,23 | 89,85 | 87,58 | 89,40 | 1,45% | - |
| 15.01.2025 | 86,60 | 88,40 | 86,45 | 88,13 | 1,94% | - |
| 14.01.2025 | 89,18 | 89,48 | 86,08 | 86,45 | -3,27% | - |
| 13.01.2025 | 89,15 | 90,13 | 87,40 | 89,38 | 1,36% | - |
| 10.01.2025 | 90,10 | 90,15 | 87,28 | 88,18 | -1,65% | - |
| 09.01.2025 | 89,10 | 89,93 | 88,98 | 89,65 | 0,62% | - |