52,385€
-0,31%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 52,86 | 52,88 | 51,97 | 52,63 | 0,15% | - |
| 20.10.2026 | 51,76 | 52,92 | 51,33 | 52,55 | 1,63% | - |
| 19.10.2026 | 51,93 | 51,94 | 50,87 | 51,71 | 0,89% | 35,00 |
| 16.10.2026 | 51,22 | 51,75 | 50,71 | 51,25 | 0,19% | - |
| 15.10.2026 | 48,71 | 51,27 | 48,53 | 51,16 | 3,67% | - |
| 14.10.2026 | 48,85 | 49,61 | 48,46 | 49,34 | 0,88% | - |
| 13.10.2026 | 49,64 | 50,48 | 48,64 | 48,91 | -2,08% | 50,00 |
| 12.10.2026 | 48,65 | 49,95 | 48,40 | 49,95 | 2,75% | - |
| 09.10.2026 | 48,56 | 48,93 | 48,13 | 48,62 | 0,44% | - |
| 08.10.2026 | 48,91 | 49,08 | 47,94 | 48,40 | -1,34% | - |
| 07.10.2026 | 50,31 | 50,71 | 48,81 | 49,06 | -1,77% | - |
| 06.10.2026 | 50,73 | 50,81 | 49,40 | 49,95 | -1,31% | - |
| 05.10.2026 | 50,88 | 51,06 | 49,69 | 50,61 | 0,06% | 40,00 |
| 02.10.2026 | 51,17 | 51,40 | 50,41 | 50,58 | -0,63% | - |
| 01.10.2026 | 50,29 | 51,27 | 49,59 | 50,90 | 1,55% | - |
| 30.09.2026 | 49,95 | 50,59 | 49,60 | 50,13 | 0,50% | - |
| 29.09.2026 | 49,79 | 50,14 | 49,31 | 49,88 | -0,14% | 2,00 |
| 28.09.2026 | 49,05 | 50,02 | 48,14 | 49,95 | 2,49% | - |
| 25.09.2026 | 48,85 | 49,24 | 48,33 | 48,73 | 0,17% | 20,00 |
| 24.09.2026 | 49,08 | 49,82 | 48,25 | 48,65 | -0,40% | - |
| 23.09.2026 | 48,83 | 48,91 | 47,81 | 48,85 | 1,19% | - |
| 22.09.2026 | 47,29 | 48,46 | 46,92 | 48,27 | 2,28% | 260,00 |
| 21.09.2026 | 48,44 | 48,54 | 47,19 | 47,20 | -2,09% | 200,00 |
| 18.09.2026 | 47,30 | 48,70 | 46,96 | 48,20 | 2,85% | - |
| 17.09.2026 | 47,98 | 48,15 | 45,91 | 46,87 | -1,46% | - |
| 16.09.2026 | 46,64 | 47,98 | 46,39 | 47,56 | 3,24% | - |
| 15.09.2026 | 47,00 | 47,41 | 45,86 | 46,07 | -1,98% | - |
| 14.09.2026 | 46,48 | 47,71 | 46,35 | 47,00 | 1,27% | - |
| 11.09.2026 | 47,22 | 47,81 | 45,77 | 46,41 | -2,00% | - |
| 10.09.2026 | 46,78 | 47,73 | 44,16 | 47,36 | -12,91% | 3,00 |
| 09.09.2026 | 58,22 | 59,23 | 54,00 | 54,38 | -7,33% | - |
| 08.09.2026 | 59,19 | 60,20 | 58,11 | 58,68 | -1,75% | 6,00 |
| 07.09.2026 | 59,79 | 59,84 | 59,72 | 59,72 | -0,37% | - |
| 04.09.2026 | 60,79 | 61,18 | 59,83 | 59,94 | -1,20% | 1,00 |
| 03.09.2026 | 60,15 | 60,77 | 59,49 | 60,67 | 0,70% | - |
| 02.09.2026 | 59,77 | 61,29 | 59,65 | 60,25 | 0,98% | - |
| 01.09.2026 | 60,46 | 60,95 | 59,61 | 59,66 | -1,26% | - |
| 31.08.2026 | 61,36 | 61,54 | 60,05 | 60,42 | -1,61% | - |
| 28.08.2026 | 60,84 | 61,72 | 60,68 | 61,41 | 0,75% | - |
| 27.08.2026 | 62,51 | 62,62 | 60,70 | 60,95 | -2,42% | - |
| 26.08.2026 | 62,58 | 62,82 | 62,03 | 62,46 | -0,59% | - |
| 25.08.2026 | 65,22 | 65,56 | 62,78 | 62,83 | -3,31% | - |
| 24.08.2026 | 65,12 | 65,78 | 64,92 | 64,98 | -0,28% | - |
| 21.08.2026 | 65,25 | 65,63 | 64,81 | 65,16 | -0,24% | - |
| 20.08.2026 | 65,77 | 66,34 | 65,19 | 65,32 | -0,53% | - |
| 19.08.2026 | 65,34 | 66,93 | 64,99 | 65,67 | -0,15% | - |
| 18.08.2026 | 64,66 | 66,28 | 64,50 | 65,77 | 1,34% | - |
| 17.08.2026 | 65,95 | 66,19 | 64,80 | 64,90 | -1,64% | 3,00 |
| 14.08.2026 | 66,50 | 66,62 | 65,79 | 65,98 | -0,68% | - |
| 13.08.2026 | 66,72 | 67,31 | 66,08 | 66,44 | -0,70% | - |
| 12.08.2026 | 66,56 | 67,02 | 65,28 | 66,91 | 0,68% | - |
| 11.08.2026 | 66,06 | 67,09 | 66,00 | 66,46 | 0,77% | - |
| 10.08.2026 | 64,28 | 66,21 | 64,20 | 65,95 | 2,65% | - |
| 07.08.2026 | 63,53 | 64,58 | 62,83 | 64,24 | 0,86% | - |
| 06.08.2026 | 64,85 | 65,15 | 63,68 | 63,69 | -1,55% | - |
| 05.08.2026 | 65,02 | 65,23 | 63,97 | 64,69 | -0,13% | 16,00 |
| 04.08.2026 | 64,67 | 64,88 | 63,66 | 64,78 | 0,57% | - |
| 03.08.2026 | 63,06 | 64,91 | 62,70 | 64,41 | 2,63% | - |
| 31.07.2026 | 63,46 | 63,59 | 61,89 | 62,76 | 0,04% | - |
| 30.07.2026 | 63,93 | 64,10 | 62,34 | 62,73 | -1,28% | - |
| 29.07.2026 | 63,14 | 64,13 | 62,21 | 63,55 | 0,61% | - |
| 28.07.2026 | 61,63 | 63,86 | 61,61 | 63,16 | 1,69% | - |
| 27.07.2026 | 62,23 | 62,98 | 62,05 | 62,11 | 0,06% | - |
| 24.07.2026 | 61,68 | 62,29 | 61,61 | 62,07 | 0,75% | - |
| 23.07.2026 | 61,56 | 62,34 | 61,21 | 61,61 | -0,33% | - |
| 22.07.2026 | 62,18 | 62,84 | 61,46 | 61,81 | -0,50% | - |
| 21.07.2026 | 63,11 | 63,13 | 61,54 | 62,12 | -0,79% | - |
| 20.07.2026 | 62,73 | 64,58 | 62,02 | 62,62 | -0,25% | - |
| 17.07.2026 | 63,41 | 64,66 | 62,59 | 62,77 | -1,53% | - |
| 16.07.2026 | 61,34 | 64,12 | 60,96 | 63,75 | 3,49% | - |
| 15.07.2026 | 60,04 | 62,58 | 59,99 | 61,60 | 2,76% | - |
| 14.07.2026 | 62,64 | 62,68 | 59,85 | 59,94 | -3,59% | - |
| 13.07.2026 | 61,65 | 62,97 | 61,44 | 62,18 | -0,04% | - |
| 10.07.2026 | 61,99 | 62,51 | 61,67 | 62,20 | 0,14% | - |
| 09.07.2026 | 61,00 | 62,58 | 60,80 | 62,12 | 1,31% | - |
| 08.07.2026 | 62,88 | 62,88 | 60,70 | 61,31 | -3,14% | - |
| 07.07.2026 | 63,20 | 64,90 | 63,15 | 63,30 | -0,48% | - |
| 06.07.2026 | 65,12 | 65,33 | 62,77 | 63,60 | -2,23% | - |
| 02.07.2026 | 63,19 | 65,11 | 62,83 | 65,05 | 2,78% | 90,00 |
| 01.07.2026 | 62,69 | 64,58 | 62,59 | 63,29 | 0,56% | - |
| 30.06.2026 | 62,81 | 63,11 | 61,75 | 62,94 | 1,17% | 50,00 |
| 29.06.2026 | 63,00 | 63,09 | 61,65 | 62,21 | 0,09% | - |
| 26.06.2026 | 61,65 | 63,28 | 61,36 | 62,16 | 0,27% | - |
| 25.06.2026 | 60,93 | 62,70 | 60,61 | 61,99 | 2,16% | - |
| 24.06.2026 | 58,31 | 60,96 | 58,10 | 60,68 | 4,56% | - |
| 23.06.2026 | 56,74 | 58,44 | 56,44 | 58,03 | 1,28% | - |
| 22.06.2026 | 57,39 | 57,81 | 56,79 | 57,30 | -0,26% | - |
| 19.06.2026 | 57,42 | 57,50 | 57,28 | 57,45 | 0,19% | - |
| 18.06.2026 | 56,90 | 57,64 | 56,80 | 57,34 | 0,82% | - |
| 17.06.2026 | 58,12 | 58,20 | 56,57 | 56,87 | -2,44% | - |
| 16.06.2026 | 58,44 | 59,13 | 58,15 | 58,30 | -0,02% | - |
| 15.06.2026 | 59,19 | 59,28 | 58,27 | 58,31 | -0,50% | - |
| 12.06.2026 | 58,40 | 59,64 | 57,40 | 58,60 | 0,00% | - |
| 11.06.2026 | 58,86 | 59,46 | 57,39 | 58,60 | -0,22% | - |
| 10.06.2026 | 59,23 | 60,10 | 58,52 | 58,73 | -1,33% | 2,00 |
| 09.06.2026 | 58,25 | 59,77 | 57,29 | 59,52 | 2,54% | 750,00 |
| 08.06.2026 | 58,33 | 59,11 | 56,89 | 58,05 | -0,81% | - |
| 05.06.2026 | 54,23 | 58,63 | 53,99 | 58,52 | 8,79% | 24,00 |
| 04.06.2026 | 51,83 | 54,13 | 51,29 | 53,79 | 3,34% | - |
| 03.06.2026 | 51,18 | 52,71 | 51,14 | 52,05 | 1,63% | - |