52,485€
-0,15%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 52,59 | 52,99 | 52,05 | 52,77 | 0,38% | - |
| 28.05.2026 | 52,36 | 52,82 | 51,62 | 52,57 | 0,65% | - |
| 27.05.2026 | 53,31 | 53,62 | 52,10 | 52,23 | -2,51% | - |
| 26.05.2026 | 54,11 | 54,21 | 53,42 | 53,57 | -1,25% | - |
| 25.05.2026 | 54,25 | 54,31 | 54,19 | 54,25 | 0,86% | - |
| 22.05.2026 | 54,26 | 54,55 | 53,61 | 53,79 | -0,61% | - |
| 21.05.2026 | 53,11 | 54,25 | 52,45 | 54,12 | 1,86% | - |
| 20.05.2026 | 53,00 | 53,50 | 52,15 | 53,13 | 0,27% | - |
| 19.05.2026 | 52,19 | 53,70 | 51,95 | 52,99 | 1,13% | - |
| 18.05.2026 | 50,96 | 52,65 | 50,65 | 52,40 | 1,94% | - |
| 15.05.2026 | 51,53 | 52,47 | 51,29 | 51,40 | -0,47% | - |
| 14.05.2026 | 51,03 | 52,17 | 50,97 | 51,65 | 1,57% | - |
| 13.05.2026 | 51,06 | 51,84 | 50,56 | 50,85 | -0,66% | - |
| 12.05.2026 | 50,03 | 51,38 | 49,97 | 51,19 | 1,94% | - |
| 11.05.2026 | 50,98 | 51,46 | 50,21 | 50,21 | -1,23% | - |
| 08.05.2026 | 52,09 | 52,27 | 50,70 | 50,84 | -2,67% | - |
| 07.05.2026 | 52,47 | 52,53 | 51,61 | 52,23 | 0,57% | - |
| 06.05.2026 | 52,40 | 52,72 | 51,09 | 51,94 | -0,65% | - |
| 05.05.2026 | 52,78 | 52,98 | 51,90 | 52,28 | -0,67% | - |
| 04.05.2026 | 53,23 | 53,64 | 52,61 | 52,63 | -1,92% | - |
| 30.04.2026 | 52,21 | 54,06 | 52,12 | 53,66 | 3,03% | 1,00 |
| 29.04.2026 | 54,06 | 54,32 | 51,96 | 52,08 | -3,46% | 55,00 |
| 28.04.2026 | 54,90 | 55,45 | 53,87 | 53,94 | -1,72% | - |
| 27.04.2026 | 54,92 | 55,63 | 54,74 | 54,89 | -0,15% | - |
| 24.04.2026 | 55,70 | 55,80 | 54,45 | 54,97 | -1,12% | - |
| 23.04.2026 | 56,94 | 57,49 | 55,21 | 55,59 | -3,00% | - |
| 22.04.2026 | 57,56 | 57,94 | 57,11 | 57,31 | -0,57% | - |
| 21.04.2026 | 59,19 | 60,09 | 57,42 | 57,64 | -2,60% | - |
| 20.04.2026 | 58,97 | 59,71 | 58,79 | 59,18 | -0,55% | - |
| 17.04.2026 | 58,94 | 60,33 | 58,67 | 59,51 | 0,87% | - |
| 16.04.2026 | 60,23 | 60,40 | 58,85 | 58,99 | -0,67% | - |
| 15.04.2026 | 60,72 | 61,17 | 59,15 | 59,39 | -1,88% | - |
| 14.04.2026 | 60,93 | 61,51 | 60,46 | 60,52 | -0,55% | - |
| 13.04.2026 | 60,41 | 61,02 | 59,62 | 60,86 | 0,17% | - |
| 10.04.2026 | 61,14 | 61,52 | 60,66 | 60,75 | -0,68% | - |
| 09.04.2026 | 61,41 | 61,44 | 59,99 | 61,17 | 0,05% | - |
| 08.04.2026 | 61,17 | 61,28 | 61,01 | 61,14 | 2,49% | - |
| 07.04.2026 | 61,50 | 61,92 | 59,41 | 59,65 | -1,81% | - |
| 02.04.2026 | 61,25 | 62,25 | 60,25 | 60,75 | -1,62% | - |
| 01.04.2026 | 61,75 | 62,50 | 61,25 | 61,75 | 0,00% | - |
| 31.03.2026 | 60,75 | 62,25 | 60,25 | 61,75 | 2,49% | - |
| 30.03.2026 | 60,75 | 61,25 | 60,25 | 60,25 | -0,41% | - |
| 27.03.2026 | 61,75 | 62,00 | 60,25 | 60,50 | -2,81% | - |
| 26.03.2026 | 61,75 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 25.03.2026 | 60,75 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 24.03.2026 | 60,75 | 61,75 | 59,75 | 60,75 | -1,22% | - |
| 23.03.2026 | 60,00 | 61,50 | 60,00 | 61,50 | 2,07% | - |
| 20.03.2026 | 60,75 | 61,50 | 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 | 0,40% | 1,00 |
| 17.03.2026 | 61,75 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 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 | 63,25 | 63,75 | 61,25 | 62,00 | -1,98% | - |
| 11.03.2026 | 63,75 | 64,25 | 62,75 | 63,25 | -2,32% | - |
| 10.03.2026 | 65,25 | 65,75 | 64,25 | 64,75 | -0,77% | - |
| 09.03.2026 | 65,25 | 65,75 | 64,25 | 65,25 | -0,76% | - |
| 06.03.2026 | 66,75 | 67,75 | 64,75 | 65,75 | -5,73% | - |
| 05.03.2026 | 70,75 | 70,75 | 69,75 | 69,75 | -0,71% | - |
| 04.03.2026 | 71,25 | 71,75 | 69,75 | 70,25 | -2,09% | - |
| 03.03.2026 | 71,25 | 72,25 | 70,25 | 71,75 | 0,00% | - |
| 02.03.2026 | 70,25 | 71,75 | 70,25 | 71,75 | 1,41% | 100,00 |
| 27.02.2026 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 26.02.2026 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 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 | 70,75 | 71,25 | 70,25 | 70,25 | -1,40% | - |
| 20.02.2026 | 71,25 | 71,25 | 70,75 | 71,25 | 0,00% | - |
| 19.02.2026 | 70,75 | 71,25 | 70,75 | 71,25 | 2,15% | - |
| 18.02.2026 | 69,25 | 70,25 | 68,75 | 69,75 | 0,36% | - |
| 17.02.2026 | 69,75 | 70,75 | 68,75 | 69,50 | -1,07% | - |
| 16.02.2026 | 70,25 | 70,25 | 69,75 | 70,25 | -1,06% | - |
| 13.02.2026 | 68,75 | 71,00 | 68,75 | 71,00 | 3,27% | - |
| 12.02.2026 | 70,25 | 70,25 | 68,25 | 68,75 | -1,43% | - |
| 11.02.2026 | 68,75 | 70,00 | 67,75 | 69,75 | 2,20% | - |
| 10.02.2026 | 68,25 | 68,75 | 68,25 | 68,25 | 0,00% | - |
| 09.02.2026 | 69,25 | 69,25 | 67,75 | 68,25 | -1,44% | - |
| 06.02.2026 | 67,75 | 69,25 | 67,75 | 69,25 | 2,21% | - |
| 05.02.2026 | 68,75 | 69,25 | 67,75 | 67,75 | -1,45% | - |
| 04.02.2026 | 67,25 | 69,25 | 67,25 | 68,75 | 2,23% | - |
| 03.02.2026 | 68,25 | 69,25 | 66,75 | 67,25 | -1,47% | - |
| 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% | - |
| 29.01.2026 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 28.01.2026 | 67,75 | 68,25 | 67,25 | 67,25 | 0,00% | - |
| 27.01.2026 | 68,25 | 68,25 | 67,25 | 67,25 | -1,47% | - |
| 26.01.2026 | 68,75 | 68,75 | 67,75 | 68,25 | -0,73% | - |
| 23.01.2026 | 70,75 | 71,00 | 68,75 | 68,75 | -2,14% | - |
| 22.01.2026 | 70,75 | 71,25 | 70,00 | 70,25 | 0,00% | - |
| 21.01.2026 | 68,75 | 70,50 | 68,75 | 70,25 | 1,44% | 50,00 |
| 20.01.2026 | 70,25 | 70,25 | 68,25 | 69,25 | -1,42% | - |
| 19.01.2026 | 70,25 | 70,50 | 69,75 | 70,25 | -1,40% | - |
| 16.01.2026 | 71,25 | 71,25 | 71,25 | 71,25 | 0,71% | 25,00 |
| 15.01.2026 | 70,25 | 70,75 | 69,75 | 70,75 | 0,71% | - |
| 14.01.2026 | 70,25 | 70,25 | 68,75 | 70,25 | 0,00% | - |
| 13.01.2026 | 71,75 | 72,00 | 69,75 | 70,25 | -2,43% | - |
| 12.01.2026 | 71,25 | 72,00 | 70,50 | 72,00 | 0,35% | - |
| 09.01.2026 | 71,25 | 71,75 | 70,75 | 71,75 | -0,69% | - |
| 08.01.2026 | 71,75 | 72,25 | 71,25 | 72,25 | -0,69% | 25,00 |
| 07.01.2026 | 72,25 | 72,75 | 72,25 | 72,75 | 0,69% | - |