75,825$
-0,95%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 75,27 | 76,18 | 72,76 | 75,82 | -0,95% | 14,00 |
| 06.03.2026 | 77,00 | 78,11 | 75,00 | 76,55 | -4,54% | 14,00 |
| 05.03.2026 | 80,77 | 81,94 | 79,68 | 80,19 | -2,18% | 14,00 |
| 04.03.2026 | 82,61 | 83,36 | 81,04 | 81,98 | -1,67% | 2.660.031,00 |
| 03.03.2026 | 82,41 | 83,98 | 81,26 | 83,37 | -0,66% | 1.320.386,00 |
| 02.03.2026 | 83,59 | 84,09 | 82,12 | 83,92 | 0,30% | 1.686.801,00 |
| 27.02.2026 | 83,11 | 84,10 | 82,77 | 83,67 | -0,40% | 1.758.319,00 |
| 26.02.2026 | 83,43 | 84,22 | 83,08 | 84,01 | 0,65% | 1.362.031,00 |
| 25.02.2026 | 83,56 | 83,66 | 82,10 | 83,47 | -0,11% | 2.115.305,00 |
| 24.02.2026 | 82,84 | 83,72 | 82,56 | 83,56 | 0,75% | 1.625.500,00 |
| 23.02.2026 | 83,15 | 84,43 | 81,97 | 82,94 | -1,34% | 2.094.945,00 |
| 20.02.2026 | 83,55 | 84,62 | 83,12 | 84,07 | 0,47% | 1.389.589,00 |
| 19.02.2026 | 83,21 | 83,70 | 82,55 | 83,68 | 0,34% | 1.252.164,00 |
| 18.02.2026 | 81,77 | 83,56 | 81,19 | 83,40 | 1,78% | 1.580.179,00 |
| 17.02.2026 | 83,13 | 83,76 | 81,22 | 81,94 | -1,27% | 1.763.078,00 |
| 13.02.2026 | 82,02 | 84,23 | 82,02 | 82,99 | 1,58% | 2.177.049,00 |
| 12.02.2026 | 83,24 | 83,24 | 80,99 | 81,70 | -1,63% | 1.716.138,00 |
| 11.02.2026 | 81,73 | 83,07 | 80,51 | 83,05 | 1,81% | 1.472.903,00 |
| 10.02.2026 | 81,78 | 83,20 | 81,47 | 81,57 | 0,11% | 3.453.415,00 |
| 09.02.2026 | 81,50 | 81,74 | 80,34 | 81,48 | -0,76% | 1.515.220,00 |
| 06.02.2026 | 80,42 | 82,18 | 80,22 | 82,10 | 2,50% | 1.508.278,00 |
| 05.02.2026 | 80,95 | 81,48 | 79,76 | 80,10 | -1,01% | 1.796.183,00 |
| 04.02.2026 | 80,16 | 82,11 | 79,53 | 80,92 | 2,00% | 1.803.136,00 |
| 03.02.2026 | 80,39 | 81,83 | 78,79 | 79,33 | -1,64% | 1.050.844,00 |
| 02.02.2026 | 81,24 | 81,37 | 79,70 | 80,65 | -0,90% | 1.803.058,00 |
| 30.01.2026 | 80,37 | 81,55 | 80,29 | 81,38 | 1,26% | 1.680.346,00 |
| 29.01.2026 | 80,86 | 81,01 | 79,61 | 80,37 | -0,14% | 2.039.994,00 |
| 28.01.2026 | 80,76 | 81,19 | 80,09 | 80,48 | -0,27% | 1.123.713,00 |
| 27.01.2026 | 80,38 | 81,31 | 80,00 | 80,70 | -0,25% | 1.461.478,00 |
| 26.01.2026 | 81,52 | 81,61 | 80,53 | 80,90 | -0,48% | 1.331.703,00 |
| 23.01.2026 | 82,27 | 82,52 | 80,82 | 81,29 | -1,82% | 1.459.575,00 |
| 22.01.2026 | 82,23 | 83,79 | 82,23 | 82,80 | 0,31% | 2.792.626,00 |
| 21.01.2026 | 81,35 | 83,10 | 81,15 | 82,54 | 2,39% | 1.591.349,00 |
| 20.01.2026 | 81,26 | 81,65 | 80,24 | 80,61 | -2,14% | 2.605.555,00 |
| 16.01.2026 | 82,31 | 82,74 | 81,98 | 82,37 | 0,07% | 3.501.330,00 |
| 15.01.2026 | 81,88 | 82,47 | 80,69 | 82,31 | 0,76% | 2.427.743,00 |
| 14.01.2026 | 81,43 | 81,96 | 80,11 | 81,69 | -0,01% | 2.695.522,00 |
| 13.01.2026 | 83,50 | 84,05 | 81,19 | 81,70 | -1,84% | 1.623.220,00 |
| 12.01.2026 | 84,00 | 84,36 | 82,94 | 83,23 | -0,26% | 3.274.236,00 |
| 09.01.2026 | 83,13 | 83,88 | 82,11 | 83,45 | 0,38% | 2.514.881,00 |
| 08.01.2026 | 82,87 | 84,26 | 82,70 | 83,13 | -0,92% | 2.472.654,00 |
| 07.01.2026 | 84,32 | 85,04 | 83,25 | 83,90 | -0,50% | 3.377.997,00 |
| 06.01.2026 | 83,14 | 84,48 | 82,94 | 84,32 | 1,91% | 2.396.428,00 |
| 05.01.2026 | 81,10 | 83,39 | 80,23 | 82,74 | 2,01% | 1.664.715,00 |