70,110$
1,61%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 68,83 | 70,22 | 68,25 | 70,11 | 1,60% | 136.513,00 |
| 06.11.2025 | 68,81 | 69,26 | 67,20 | 69,00 | 0,17% | 1.722.754,00 |
| 05.11.2025 | 68,86 | 69,99 | 68,34 | 68,88 | -0,29% | 2.450.087,00 |
| 04.11.2025 | 69,76 | 70,12 | 69,03 | 69,08 | -1,06% | 1.661.734,00 |
| 03.11.2025 | 69,65 | 69,90 | 68,48 | 69,82 | -0,13% | 1.881.455,00 |
| 31.10.2025 | 69,49 | 70,29 | 69,21 | 69,91 | -0,29% | 1.274.126,00 |
| 30.10.2025 | 69,71 | 70,84 | 69,38 | 70,11 | 0,76% | 2.398.802,00 |
| 29.10.2025 | 71,66 | 72,91 | 69,37 | 69,58 | -3,02% | 2.550.038,00 |
| 28.10.2025 | 72,55 | 72,82 | 71,47 | 71,75 | -1,51% | 1.512.616,00 |
| 27.10.2025 | 73,51 | 73,57 | 72,32 | 72,85 | -0,90% | 2.696.593,00 |
| 24.10.2025 | 74,96 | 74,96 | 73,41 | 73,51 | -1,36% | 1.772.928,00 |
| 23.10.2025 | 74,40 | 74,96 | 73,49 | 74,52 | 0,09% | 1.906.309,00 |
| 22.10.2025 | 75,00 | 75,60 | 74,41 | 74,45 | -0,73% | 2.002.365,00 |
| 21.10.2025 | 74,67 | 75,64 | 74,42 | 75,00 | 0,01% | 2.595.371,00 |
| 20.10.2025 | 76,02 | 76,23 | 73,48 | 74,99 | 4,20% | 4.088.760,00 |
| 17.10.2025 | 71,20 | 72,47 | 70,71 | 71,97 | 0,57% | 2.372.263,00 |
| 16.10.2025 | 69,25 | 72,16 | 68,49 | 71,56 | 4,07% | 5.394.412,00 |
| 15.10.2025 | 71,71 | 71,87 | 68,70 | 68,76 | -3,44% | 4.759.467,00 |
| 14.10.2025 | 68,72 | 71,98 | 68,36 | 71,21 | 2,76% | 2.452.366,00 |
| 13.10.2025 | 69,40 | 69,80 | 68,49 | 69,30 | 1,36% | 2.971.270,00 |
| 10.10.2025 | 69,82 | 70,03 | 67,83 | 68,37 | -1,98% | 2.466.097,00 |
| 09.10.2025 | 70,12 | 70,83 | 69,59 | 69,75 | -0,73% | 2.399.338,00 |
| 08.10.2025 | 69,05 | 70,53 | 68,55 | 70,26 | 1,80% | 1.770.642,00 |
| 07.10.2025 | 70,21 | 70,53 | 68,96 | 69,02 | -1,55% | 1.881.618,00 |
| 06.10.2025 | 70,60 | 70,60 | 69,67 | 70,11 | -0,54% | 2.099.032,00 |
| 03.10.2025 | 69,15 | 71,02 | 69,15 | 70,49 | 1,98% | 161.612,00 |
| 02.10.2025 | 67,86 | 69,70 | 66,84 | 69,12 | 1,54% | 2.479.892,00 |
| 01.10.2025 | 67,67 | 68,24 | 66,82 | 68,07 | -0,71% | 4.741.914,00 |
| 30.09.2025 | 67,64 | 68,67 | 67,38 | 68,56 | 1,32% | 1.743.424,00 |
| 29.09.2025 | 67,73 | 68,44 | 66,98 | 67,67 | 0,18% | 1.995.234,00 |
| 26.09.2025 | 66,95 | 67,81 | 66,59 | 67,55 | 0,99% | 2.967.120,00 |
| 25.09.2025 | 67,73 | 67,97 | 66,56 | 66,89 | -2,14% | 3.943.395,00 |
| 24.09.2025 | 67,26 | 68,41 | 66,86 | 68,35 | 1,26% | 2.467.668,00 |
| 23.09.2025 | 68,00 | 68,46 | 67,22 | 67,50 | -0,74% | 3.007.193,00 |
| 22.09.2025 | 67,68 | 68,40 | 66,84 | 68,00 | -0,25% | 2.880.178,00 |
| 19.09.2025 | 67,57 | 69,20 | 66,81 | 68,17 | 1,41% | 5.454.163,00 |
| 18.09.2025 | 65,85 | 67,37 | 64,84 | 67,22 | 4,51% | 2.625.967,00 |
| 17.09.2025 | 65,16 | 65,96 | 64,19 | 64,32 | -1,29% | 1.955.715,00 |
| 16.09.2025 | 65,79 | 66,05 | 64,86 | 65,16 | -0,49% | 1.865.801,00 |
| 15.09.2025 | 66,88 | 67,33 | 65,36 | 65,48 | -1,80% | 2.923.604,00 |
| 12.09.2025 | 68,13 | 68,13 | 66,35 | 66,68 | -2,60% | 3.148.126,00 |
| 11.09.2025 | 67,67 | 68,73 | 67,67 | 68,46 | 1,18% | 1.714.812,00 |
| 10.09.2025 | 68,19 | 68,51 | 67,30 | 67,66 | -0,86% | 2.397.878,00 |
| 09.09.2025 | 68,31 | 68,48 | 67,46 | 68,25 | -0,78% | 2.363.067,00 |
| 08.09.2025 | 69,43 | 69,81 | 68,34 | 68,79 | 1,03% | 3.557.155,00 |
| 05.09.2025 | 68,28 | 69,76 | 68,07 | 68,09 | 0,13% | 2.761.043,00 |
| 04.09.2025 | 66,83 | 68,08 | 65,97 | 68,00 | 1,28% | 3.412.130,00 |
| 03.09.2025 | 66,25 | 67,28 | 65,55 | 67,14 | 2,77% | 3.829.447,00 |
| 02.09.2025 | 66,38 | 67,22 | 64,89 | 65,33 | -3,06% | 3.775.648,00 |
| 29.08.2025 | 65,06 | 67,55 | 64,82 | 67,40 | 4,36% | 4.073.100,00 |
| 28.08.2025 | 62,27 | 66,83 | 61,78 | 64,58 | -12,85% | 14.909.499,00 |
| 27.08.2025 | 73,79 | 74,81 | 73,65 | 74,11 | 0,60% | 4.098.040,00 |
| 26.08.2025 | 73,48 | 73,79 | 72,93 | 73,66 | 0,24% | 4.309.261,00 |
| 25.08.2025 | 75,22 | 75,44 | 73,28 | 73,48 | -2,31% | 1.619.702,00 |
| 22.08.2025 | 73,84 | 75,54 | 73,65 | 75,22 | 2,98% | 1.992.164,00 |
| 21.08.2025 | 72,93 | 73,73 | 72,64 | 73,04 | -0,63% | 1.653.407,00 |
| 20.08.2025 | 72,50 | 73,68 | 70,64 | 73,50 | -0,70% | 3.098.267,00 |
| 19.08.2025 | 73,67 | 74,36 | 73,27 | 74,02 | 0,67% | 1.866.270,00 |
| 18.08.2025 | 73,46 | 74,20 | 72,72 | 73,53 | 0,37% | 1.832.685,00 |
| 15.08.2025 | 73,84 | 74,33 | 73,14 | 73,26 | -0,25% | 1.397.178,00 |
| 14.08.2025 | 73,63 | 73,81 | 72,73 | 73,44 | -1,12% | 1.117.490,00 |
| 13.08.2025 | 73,13 | 74,49 | 72,96 | 74,27 | 2,17% | 1.446.289,00 |
| 12.08.2025 | 71,22 | 72,83 | 70,79 | 72,69 | 2,55% | 1.469.397,00 |
| 11.08.2025 | 70,17 | 71,37 | 69,48 | 70,88 | 0,84% | 2.105.057,00 |
| 08.08.2025 | 69,18 | 70,37 | 68,88 | 70,29 | 1,58% | 956.175,00 |
| 07.08.2025 | 68,85 | 69,89 | 68,17 | 69,20 | 1,59% | 1.197.603,00 |
| 06.08.2025 | 69,55 | 69,89 | 68,09 | 68,12 | -2,07% | 1.805.107,00 |
| 05.08.2025 | 71,41 | 71,41 | 68,95 | 69,56 | -2,65% | 2.162.717,00 |
| 04.08.2025 | 71,04 | 71,61 | 70,99 | 71,45 | 0,82% | 1.416.982,00 |
| 01.08.2025 | 70,50 | 71,00 | 69,59 | 70,87 | 0,25% | 1.359.138,00 |
| 31.07.2025 | 71,41 | 72,00 | 70,47 | 70,69 | -2,20% | 1.494.762,00 |
| 30.07.2025 | 73,75 | 73,85 | 71,89 | 72,28 | -1,93% | 1.421.870,00 |
| 29.07.2025 | 73,03 | 73,72 | 72,74 | 73,70 | 1,08% | 1.079.968,00 |
| 28.07.2025 | 74,35 | 74,38 | 72,85 | 72,91 | -2,25% | 1.019.253,00 |
| 25.07.2025 | 74,04 | 74,73 | 73,52 | 74,59 | 1,07% | 1.284.877,00 |
| 24.07.2025 | 73,24 | 73,89 | 72,75 | 73,80 | 0,57% | 2.526.697,00 |
| 23.07.2025 | 73,65 | 73,71 | 72,32 | 73,38 | 0,48% | 2.648.312,00 |
| 22.07.2025 | 72,30 | 73,75 | 72,21 | 73,03 | 2,40% | 2.832.456,00 |
| 21.07.2025 | 72,74 | 72,87 | 71,30 | 71,32 | -1,80% | 2.019.252,00 |
| 18.07.2025 | 73,98 | 74,20 | 72,28 | 72,63 | -0,86% | 1.870.512,00 |
| 17.07.2025 | 72,30 | 73,34 | 72,05 | 73,26 | 0,77% | 2.617.051,00 |
| 16.07.2025 | 73,10 | 73,83 | 72,15 | 72,70 | 0,69% | 4.496.592,00 |
| 15.07.2025 | 73,79 | 73,99 | 72,10 | 72,20 | -1,92% | 2.799.945,00 |
| 14.07.2025 | 74,80 | 75,18 | 73,38 | 73,61 | -1,55% | 2.236.112,00 |
| 11.07.2025 | 75,83 | 75,93 | 74,62 | 74,77 | -2,52% | 2.517.934,00 |
| 10.07.2025 | 74,81 | 77,06 | 74,44 | 76,70 | 2,33% | 2.983.992,00 |
| 09.07.2025 | 74,26 | 75,31 | 73,61 | 74,95 | 0,93% | 3.549.095,00 |
| 08.07.2025 | 73,37 | 74,39 | 72,91 | 74,26 | 1,32% | 2.786.075,00 |
| 07.07.2025 | 73,13 | 74,05 | 72,82 | 73,29 | -0,01% | 3.553.227,00 |
| 03.07.2025 | 73,41 | 73,92 | 72,77 | 73,30 | 0,38% | 1.492.346,00 |
| 02.07.2025 | 72,66 | 73,39 | 72,32 | 73,02 | 0,29% | 3.396.881,00 |
| 01.07.2025 | 71,00 | 73,80 | 70,91 | 72,81 | 2,32% | 2.583.313,00 |
| 30.06.2025 | 71,22 | 71,67 | 70,58 | 71,16 | 0,03% | 2.153.482,00 |
| 27.06.2025 | 69,66 | 71,86 | 69,49 | 71,14 | 2,08% | 5.274.917,00 |
| 26.06.2025 | 69,70 | 69,99 | 69,01 | 69,69 | 0,22% | 1.518.908,00 |
| 25.06.2025 | 70,58 | 70,74 | 69,45 | 69,54 | -1,96% | 1.993.495,00 |
| 24.06.2025 | 69,90 | 71,48 | 69,18 | 70,93 | 2,03% | 4.258.363,00 |
| 23.06.2025 | 69,20 | 69,73 | 68,12 | 69,52 | 0,07% | 4.444.733,00 |
| 20.06.2025 | 70,53 | 70,82 | 69,42 | 69,47 | -0,49% | 4.618.264,00 |
| 18.06.2025 | 68,82 | 70,29 | 67,98 | 69,81 | 1,53% | 3.924.713,00 |