68,110$
-14,82%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 71,98 | 71,98 | 65,95 | 68,28 | -14,61% | 8.292.546,00 |
| 29.05.2025 | 80,74 | 80,78 | 79,47 | 79,96 | -0,20% | 4.049.840,00 |
| 28.05.2025 | 80,01 | 80,61 | 79,22 | 80,12 | -0,58% | 2.434.799,00 |
| 27.05.2025 | 80,21 | 80,95 | 79,62 | 80,59 | 2,23% | 2.684.416,00 |
| 23.05.2025 | 78,37 | 79,10 | 78,16 | 78,83 | -0,59% | 1.548.959,00 |
| 22.05.2025 | 79,37 | 80,05 | 78,84 | 79,30 | -0,09% | 2.037.369,00 |
| 21.05.2025 | 80,95 | 81,26 | 79,33 | 79,37 | -2,61% | 1.546.590,00 |
| 20.05.2025 | 81,55 | 82,04 | 80,96 | 81,50 | -0,50% | 2.115.832,00 |
| 19.05.2025 | 81,54 | 82,17 | 81,25 | 81,91 | -1,22% | 1.621.067,00 |
| 16.05.2025 | 81,88 | 82,97 | 80,80 | 82,92 | 1,80% | 1.519.774,00 |
| 15.05.2025 | 81,41 | 81,62 | 79,67 | 81,45 | 1,22% | 2.673.003,00 |
| 14.05.2025 | 81,42 | 82,15 | 78,98 | 80,47 | -1,58% | 2.685.381,00 |
| 13.05.2025 | 84,19 | 84,50 | 81,70 | 81,76 | -3,17% | 1.568.444,00 |
| 12.05.2025 | 84,30 | 85,23 | 83,69 | 84,44 | 2,64% | 1.484.741,00 |
| 09.05.2025 | 82,98 | 83,57 | 81,95 | 82,27 | -0,78% | 1.265.544,00 |
| 08.05.2025 | 81,06 | 84,37 | 81,06 | 82,92 | 2,06% | 1.779.317,00 |
| 07.05.2025 | 80,55 | 81,52 | 79,86 | 81,25 | 0,84% | 1.412.840,00 |
| 06.05.2025 | 81,50 | 82,36 | 80,54 | 80,57 | -1,23% | 1.633.110,00 |
| 05.05.2025 | 81,98 | 82,52 | 80,91 | 81,57 | -0,89% | 1.901.475,00 |
| 02.05.2025 | 82,60 | 83,42 | 81,59 | 82,30 | 1,43% | 1.708.557,00 |
| 01.05.2025 | 82,91 | 82,91 | 80,20 | 81,14 | -0,65% | 1.387.209,00 |
| 30.04.2025 | 81,58 | 81,85 | 79,86 | 81,67 | -0,68% | 1.549.388,00 |
| 29.04.2025 | 81,73 | 82,83 | 80,82 | 82,23 | 0,46% | 1.298.667,00 |
| 28.04.2025 | 81,03 | 83,24 | 80,66 | 81,85 | 1,19% | 1.532.355,00 |
| 25.04.2025 | 82,34 | 82,53 | 80,68 | 80,89 | -2,05% | 1.150.372,00 |
| 24.04.2025 | 81,40 | 82,84 | 80,71 | 82,58 | 2,15% | 1.122.975,00 |
| 23.04.2025 | 80,95 | 82,58 | 79,95 | 80,84 | 1,32% | 1.743.079,00 |
| 22.04.2025 | 79,64 | 80,04 | 78,59 | 79,79 | 1,39% | 2.200.142,00 |
| 21.04.2025 | 79,19 | 79,19 | 77,59 | 78,70 | -1,02% | 2.258.442,00 |
| 17.04.2025 | 78,45 | 79,77 | 77,98 | 79,51 | 1,64% | 2.096.454,00 |
| 16.04.2025 | 77,33 | 78,50 | 76,83 | 78,23 | 0,55% | 2.561.322,00 |
| 15.04.2025 | 78,99 | 78,99 | 77,31 | 77,80 | -1,22% | 1.386.329,00 |
| 14.04.2025 | 77,92 | 79,04 | 77,18 | 78,76 | 1,68% | 1.906.163,00 |
| 11.04.2025 | 74,47 | 77,81 | 74,47 | 77,46 | 2,77% | 2.672.239,00 |
| 10.04.2025 | 77,60 | 77,60 | 72,88 | 75,37 | -3,25% | 2.499.797,00 |
| 09.04.2025 | 70,30 | 78,18 | 69,81 | 77,90 | 8,95% | 2.702.043,00 |
| 08.04.2025 | 75,74 | 76,08 | 70,51 | 71,50 | -2,47% | 1.525.358,00 |
| 07.04.2025 | 73,71 | 75,50 | 70,80 | 73,31 | -0,62% | 2.432.502,00 |
| 04.04.2025 | 76,72 | 76,84 | 73,34 | 73,77 | -5,63% | 2.661.527,00 |
| 03.04.2025 | 79,94 | 80,96 | 77,91 | 78,17 | -3,77% | 2.485.039,00 |
| 02.04.2025 | 80,77 | 82,28 | 80,53 | 81,23 | -0,05% | 1.813.561,00 |
| 01.04.2025 | 84,19 | 84,19 | 81,17 | 81,27 | -3,65% | 2.059.094,00 |
| 31.03.2025 | 83,59 | 84,95 | 83,10 | 84,35 | 0,69% | 1.776.507,00 |
| 28.03.2025 | 84,54 | 85,10 | 83,40 | 83,77 | -1,42% | 1.736.366,00 |
| 27.03.2025 | 83,83 | 85,27 | 83,21 | 84,98 | 1,34% | 2.256.924,00 |
| 26.03.2025 | 83,67 | 84,42 | 82,76 | 83,86 | 0,19% | 1.523.408,00 |
| 25.03.2025 | 83,98 | 84,58 | 83,07 | 83,70 | -0,44% | 1.670.342,00 |
| 24.03.2025 | 82,16 | 84,67 | 82,16 | 84,07 | 2,89% | 2.343.447,00 |
| 21.03.2025 | 79,95 | 82,80 | 78,66 | 81,71 | 1,64% | 3.706.371,00 |
| 20.03.2025 | 80,12 | 81,83 | 79,99 | 80,39 | 0,34% | 1.820.923,00 |
| 19.03.2025 | 80,90 | 81,59 | 79,51 | 80,12 | 0,10% | 2.779.841,00 |
| 18.03.2025 | 79,82 | 80,20 | 79,00 | 80,04 | 0,16% | 1.720.018,00 |
| 17.03.2025 | 81,26 | 81,61 | 79,62 | 79,91 | -1,61% | 2.923.795,00 |
| 14.03.2025 | 78,08 | 81,35 | 77,85 | 81,22 | 4,49% | 2.436.702,00 |
| 13.03.2025 | 78,92 | 78,92 | 77,05 | 77,73 | -1,69% | 2.044.574,00 |
| 12.03.2025 | 81,67 | 81,76 | 79,02 | 79,07 | -2,42% | 2.938.321,00 |
| 11.03.2025 | 80,93 | 81,80 | 78,43 | 81,03 | 1,43% | 3.370.815,00 |
| 10.03.2025 | 85,30 | 85,34 | 79,74 | 79,89 | -6,01% | 4.074.017,00 |
| 07.03.2025 | 86,18 | 86,44 | 82,61 | 85,00 | -6,57% | 5.336.869,00 |
| 06.03.2025 | 90,53 | 91,59 | 90,08 | 90,98 | -0,38% | 2.924.582,00 |
| 05.03.2025 | 90,39 | 91,60 | 89,64 | 91,33 | 0,73% | 2.078.454,00 |
| 04.03.2025 | 91,57 | 91,77 | 89,55 | 90,67 | -1,07% | 2.636.080,00 |
| 03.03.2025 | 90,97 | 92,84 | 90,52 | 91,65 | 1,41% | 1.660.376,00 |
| 28.02.2025 | 90,06 | 90,65 | 88,80 | 90,38 | 0,57% | 1.899.096,00 |
| 27.02.2025 | 89,97 | 90,79 | 89,69 | 89,87 | -1,23% | 1.545.895,00 |
| 26.02.2025 | 89,95 | 92,48 | 89,94 | 90,99 | 0,81% | 1.076.428,00 |
| 25.02.2025 | 90,17 | 90,50 | 88,97 | 90,26 | 0,22% | 1.353.636,00 |
| 24.02.2025 | 88,54 | 90,88 | 88,44 | 90,06 | 1,79% | 1.736.487,00 |
| 21.02.2025 | 88,37 | 88,87 | 87,61 | 88,48 | -0,24% | 1.565.009,00 |
| 20.02.2025 | 86,73 | 88,91 | 86,35 | 88,69 | 2,58% | 1.741.172,00 |
| 19.02.2025 | 87,15 | 87,40 | 85,95 | 86,46 | -0,95% | 5.215.625,00 |
| 18.02.2025 | 87,99 | 88,15 | 86,08 | 87,29 | -0,92% | 1.754.853,00 |
| 14.02.2025 | 92,85 | 93,00 | 86,89 | 88,10 | -5,96% | 3.052.869,00 |
| 13.02.2025 | 92,75 | 94,17 | 92,26 | 93,68 | 1,83% | 1.037.848,00 |
| 12.02.2025 | 92,10 | 92,40 | 91,01 | 92,00 | -1,55% | 880.878,00 |
| 11.02.2025 | 92,91 | 93,75 | 92,78 | 93,45 | -0,19% | 681.671,00 |
| 10.02.2025 | 93,70 | 94,33 | 93,11 | 93,63 | 0,06% | 1.130.160,00 |
| 07.02.2025 | 95,02 | 95,43 | 93,42 | 93,57 | -1,81% | 986.790,00 |
| 06.02.2025 | 96,57 | 96,78 | 94,74 | 95,29 | -1,43% | 853.031,00 |
| 05.02.2025 | 96,29 | 97,21 | 95,52 | 96,67 | 1,44% | 640.277,00 |
| 04.02.2025 | 94,83 | 95,83 | 94,03 | 95,30 | -0,04% | 867.761,00 |
| 03.02.2025 | 95,26 | 96,08 | 93,81 | 95,34 | -1,25% | 1.126.691,00 |
| 31.01.2025 | 97,88 | 97,95 | 96,40 | 96,55 | -1,58% | 1.156.023,00 |
| 30.01.2025 | 98,11 | 99,54 | 97,98 | 98,10 | 0,10% | 951.384,00 |
| 29.01.2025 | 97,79 | 98,72 | 97,48 | 98,00 | -0,51% | 819.083,00 |
| 28.01.2025 | 98,82 | 99,79 | 97,71 | 98,50 | -0,96% | 858.098,00 |
| 27.01.2025 | 97,74 | 100,24 | 97,74 | 99,45 | 1,79% | 2.079.063,00 |
| 24.01.2025 | 94,95 | 98,57 | 94,95 | 97,70 | 2,11% | 2.269.972,00 |
| 23.01.2025 | 95,09 | 95,86 | 94,02 | 95,68 | 0,53% | 983.082,00 |
| 22.01.2025 | 95,35 | 96,33 | 94,62 | 95,18 | -0,18% | 1.377.712,00 |
| 21.01.2025 | 93,53 | 95,81 | 93,51 | 95,35 | 2,23% | 1.674.826,00 |
| 17.01.2025 | 92,68 | 93,82 | 92,29 | 93,27 | 1,34% | 1.950.969,00 |
| 16.01.2025 | 90,27 | 92,56 | 90,22 | 92,04 | 1,50% | 1.383.622,00 |
| 15.01.2025 | 90,62 | 91,27 | 89,77 | 90,68 | 1,76% | 1.897.199,00 |
| 14.01.2025 | 91,10 | 91,46 | 88,63 | 89,11 | -2,38% | 1.854.966,00 |
| 13.01.2025 | 90,12 | 92,04 | 89,07 | 91,28 | 1,07% | 1.729.293,00 |
| 10.01.2025 | 90,77 | 91,71 | 89,43 | 90,31 | -1,71% | 1.945.207,00 |
| 08.01.2025 | 92,36 | 92,61 | 91,41 | 91,88 | -0,87% | 1.107.737,00 |
| 07.01.2025 | 92,86 | 94,85 | 92,34 | 92,69 | -0,34% | 1.127.777,00 |
| 06.01.2025 | 91,79 | 93,38 | 91,74 | 93,01 | 1,33% | 1.231.678,00 |