52,490€
0,15%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 52,76 | 52,91 | 51,90 | 52,46 | -0,23% | - |
| 04.05.2026 | 53,23 | 53,64 | 52,42 | 52,58 | -1,99% | 4.735,00 |
| 30.04.2026 | 52,49 | 54,06 | 52,34 | 53,65 | 2,58% | 1.940,00 |
| 29.04.2026 | 54,09 | 54,32 | 51,97 | 52,30 | -2,95% | 14,00 |
| 28.04.2026 | 54,83 | 55,45 | 53,77 | 53,89 | -1,75% | 72,00 |
| 27.04.2026 | 54,96 | 55,64 | 54,74 | 54,85 | -0,20% | - |
| 24.04.2026 | 55,85 | 56,03 | 54,45 | 54,96 | -1,20% | 40,00 |
| 23.04.2026 | 57,04 | 57,40 | 55,20 | 55,63 | -2,76% | - |
| 22.04.2026 | 57,56 | 57,94 | 57,11 | 57,21 | -0,42% | 177,00 |
| 21.04.2026 | 59,14 | 59,37 | 57,26 | 57,45 | -2,56% | 165,00 |
| 20.04.2026 | 59,00 | 59,71 | 58,81 | 58,96 | -1,02% | - |
| 17.04.2026 | 58,88 | 60,32 | 58,86 | 59,57 | 1,22% | 665,00 |
| 16.04.2026 | 59,72 | 60,27 | 58,82 | 58,85 | -1,18% | 15,00 |
| 15.04.2026 | 60,65 | 60,86 | 59,15 | 59,55 | -1,91% | 1.125,00 |
| 14.04.2026 | 61,02 | 61,51 | 60,47 | 60,71 | -0,54% | 14,00 |
| 13.04.2026 | 60,60 | 61,04 | 59,62 | 61,04 | 0,38% | - |
| 10.04.2026 | 61,15 | 61,35 | 60,64 | 60,81 | -0,46% | 271,00 |
| 09.04.2026 | 61,57 | 61,57 | 59,99 | 61,09 | -0,55% | - |
| 08.04.2026 | 60,94 | 61,67 | 60,82 | 61,43 | 2,14% | 360,00 |
| 07.04.2026 | 60,55 | 61,46 | 59,41 | 60,14 | -1,10% | 16,00 |
| 02.04.2026 | 61,22 | 62,25 | 60,25 | 60,81 | -1,31% | 568,00 |
| 01.04.2026 | 62,00 | 62,25 | 61,32 | 61,62 | -0,40% | - |
| 31.03.2026 | 60,78 | 62,23 | 60,29 | 61,87 | 2,42% | 87,00 |
| 30.03.2026 | 60,77 | 61,30 | 60,25 | 60,41 | -0,13% | 14,00 |
| 27.03.2026 | 61,76 | 62,00 | 60,33 | 60,49 | -2,56% | 180,00 |
| 26.03.2026 | 61,51 | 62,78 | 61,39 | 62,08 | 0,44% | 100,00 |
| 25.03.2026 | 61,23 | 62,19 | 60,63 | 61,81 | 1,15% | - |
| 24.03.2026 | 60,53 | 61,64 | 59,76 | 61,11 | 1,04% | - |
| 23.03.2026 | 60,20 | 62,23 | 59,74 | 60,48 | -0,26% | 175,00 |
| 20.03.2026 | 60,97 | 61,30 | 60,17 | 60,64 | -0,85% | - |
| 19.03.2026 | 62,00 | 62,19 | 59,92 | 61,16 | -1,35% | 230,00 |
| 18.03.2026 | 62,71 | 62,83 | 61,46 | 62,00 | -0,77% | - |
| 17.03.2026 | 61,63 | 63,23 | 60,99 | 62,48 | 1,13% | - |
| 16.03.2026 | 61,43 | 62,22 | 61,21 | 61,78 | 1,00% | 78,00 |
| 13.03.2026 | 62,19 | 62,75 | 59,64 | 61,17 | -1,48% | 12,00 |
| 12.03.2026 | 63,50 | 63,71 | 61,10 | 62,09 | -2,42% | - |
| 11.03.2026 | 64,05 | 64,44 | 62,80 | 63,63 | -0,83% | - |
| 10.03.2026 | 65,13 | 65,50 | 63,90 | 64,16 | -1,40% | 99,00 |
| 09.03.2026 | 65,52 | 65,87 | 62,87 | 65,07 | -1,24% | - |
| 06.03.2026 | 67,01 | 67,95 | 64,61 | 65,89 | -8,21% | 653,00 |
| 05.03.2026 | 70,51 | 76,94 | 68,81 | 71,78 | 1,87% | 1.704,00 |
| 04.03.2026 | 71,11 | 71,85 | 69,71 | 70,46 | -1,77% | 159,00 |
| 03.03.2026 | 71,39 | 72,27 | 70,26 | 71,73 | -0,01% | 28,00 |
| 02.03.2026 | 70,43 | 71,82 | 70,25 | 71,74 | 1,46% | 15,00 |
| 27.02.2026 | 71,15 | 71,22 | 70,20 | 70,71 | -0,55% | - |
| 26.02.2026 | 70,56 | 71,31 | 70,51 | 71,10 | 0,32% | 111,00 |
| 25.02.2026 | 70,81 | 71,23 | 69,65 | 70,87 | -0,11% | - |
| 24.02.2026 | 70,56 | 71,07 | 70,23 | 70,95 | 0,75% | - |
| 23.02.2026 | 70,70 | 71,39 | 69,52 | 70,42 | -1,26% | 14,00 |
| 20.02.2026 | 71,31 | 71,89 | 70,76 | 71,32 | 0,39% | - |
| 19.02.2026 | 70,86 | 71,16 | 70,13 | 71,04 | 0,38% | - |
| 18.02.2026 | 69,32 | 70,88 | 68,69 | 70,77 | 2,57% | 100,00 |
| 17.02.2026 | 69,50 | 71,00 | 68,75 | 69,00 | -1,78% | - |
| 16.02.2026 | 70,00 | 70,25 | 69,75 | 70,25 | 0,36% | 708,00 |
| 13.02.2026 | 69,50 | 71,00 | 68,50 | 70,00 | 1,45% | - |
| 12.02.2026 | 69,50 | 70,00 | 68,00 | 69,00 | -1,43% | - |
| 11.02.2026 | 68,00 | 70,00 | 67,75 | 70,00 | 2,19% | - |
| 10.02.2026 | 68,00 | 70,00 | 68,00 | 68,50 | 0,00% | 42,00 |
| 09.02.2026 | 69,25 | 69,25 | 67,50 | 68,50 | -1,44% | - |
| 06.02.2026 | 67,50 | 69,50 | 67,50 | 69,50 | 2,96% | 14,00 |
| 05.02.2026 | 68,75 | 69,25 | 67,50 | 67,50 | -2,17% | 157,00 |
| 04.02.2026 | 67,00 | 69,75 | 67,00 | 69,00 | 2,99% | - |
| 03.02.2026 | 68,25 | 69,25 | 66,75 | 67,00 | -2,19% | 219,00 |
| 02.02.2026 | 68,00 | 69,00 | 67,50 | 68,50 | 0,00% | 5.808,00 |
| 30.01.2026 | 66,50 | 68,75 | 66,50 | 68,50 | 2,24% | 3.087,00 |
| 29.01.2026 | 67,00 | 67,50 | 66,50 | 67,00 | -0,74% | 14,00 |
| 28.01.2026 | 67,00 | 68,25 | 67,00 | 67,50 | 0,75% | - |
| 27.01.2026 | 68,00 | 68,50 | 67,00 | 67,00 | -1,47% | 856,00 |
| 26.01.2026 | 68,00 | 68,75 | 67,75 | 68,00 | -0,73% | 32,00 |
| 23.01.2026 | 70,00 | 70,75 | 68,50 | 68,50 | -2,84% | - |
| 22.01.2026 | 70,50 | 71,50 | 70,00 | 70,50 | 0,00% | 360,00 |
| 21.01.2026 | 68,50 | 71,25 | 68,50 | 70,50 | 2,92% | 15,00 |
| 20.01.2026 | 70,00 | 70,50 | 68,25 | 68,50 | -2,84% | 2.804,00 |
| 19.01.2026 | 70,50 | 70,75 | 70,25 | 70,50 | -0,70% | 1.300,00 |
| 16.01.2026 | 70,50 | 71,50 | 70,50 | 71,00 | 0,71% | - |
| 15.01.2026 | 70,00 | 71,25 | 69,75 | 70,50 | 0,71% | - |
| 14.01.2026 | 69,50 | 70,50 | 68,75 | 70,00 | 0,00% | 127,00 |
| 13.01.2026 | 71,00 | 72,00 | 69,75 | 70,00 | -2,10% | - |
| 12.01.2026 | 71,50 | 73,00 | 71,00 | 71,50 | 0,00% | 199,00 |
| 09.01.2026 | 71,00 | 72,25 | 70,50 | 71,50 | 0,00% | - |
| 08.01.2026 | 71,50 | 72,25 | 71,00 | 71,50 | -0,69% | - |
| 07.01.2026 | 72,25 | 72,75 | 71,25 | 72,00 | 0,00% | 21,00 |
| 06.01.2026 | 70,75 | 72,25 | 69,75 | 72,00 | 2,13% | 190,00 |
| 05.01.2026 | 69,00 | 71,00 | 68,75 | 70,50 | 2,17% | - |
| 02.01.2026 | 70,00 | 70,50 | 68,75 | 69,00 | -1,08% | 533,00 |
| 30.12.2025 | 69,50 | 70,00 | 69,50 | 69,75 | -0,36% | - |
| 29.12.2025 | 70,00 | 70,25 | 69,25 | 70,00 | -0,71% | 175,00 |
| 23.12.2025 | 71,25 | 71,75 | 70,00 | 70,50 | -1,40% | 112,00 |
| 22.12.2025 | 70,00 | 71,75 | 70,00 | 71,50 | 1,42% | 31,00 |
| 19.12.2025 | 70,25 | 71,00 | 70,00 | 70,50 | 0,00% | 208,00 |
| 18.12.2025 | 70,25 | 71,25 | 70,00 | 70,50 | 0,00% | 123,00 |
| 17.12.2025 | 69,00 | 71,75 | 69,00 | 70,50 | 2,17% | 122,00 |
| 16.12.2025 | 69,00 | 69,50 | 68,25 | 69,00 | -0,72% | 682,00 |
| 15.12.2025 | 70,25 | 70,25 | 68,50 | 69,50 | -0,71% | 242,00 |
| 12.12.2025 | 69,50 | 70,50 | 69,25 | 70,00 | 0,00% | 60,00 |
| 11.12.2025 | 69,00 | 70,50 | 68,25 | 70,00 | 1,45% | 228,00 |
| 10.12.2025 | 67,25 | 69,50 | 65,75 | 69,00 | 2,22% | 235,00 |
| 09.12.2025 | 67,00 | 68,25 | 66,50 | 67,50 | 0,75% | 37,00 |
| 08.12.2025 | 69,75 | 70,25 | 66,75 | 67,00 | -4,29% | 202,00 |
| 05.12.2025 | 72,50 | 77,50 | 69,50 | 70,00 | -4,76% | 288,00 |