83,110$
-0,94%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 82,87 | 84,26 | 82,70 | 83,13 | -0,92% | 2.452.911,00 |
| 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 |
| 02.01.2026 | 82,09 | 82,44 | 80,80 | 81,11 | -1,04% | 2.229.568,00 |
| 31.12.2025 | 82,13 | 82,52 | 81,86 | 81,96 | -0,62% | 1.059.092,00 |
| 30.12.2025 | 82,09 | 82,64 | 81,89 | 82,47 | 0,33% | 2.330.658,00 |
| 29.12.2025 | 82,58 | 82,66 | 81,93 | 82,20 | -0,51% | 1.989.419,00 |
| 26.12.2025 | 82,70 | 83,00 | 81,96 | 82,62 | 0,06% | 1.237.189,00 |
| 24.12.2025 | 83,61 | 83,64 | 82,29 | 82,57 | -0,37% | 728.545,00 |
| 23.12.2025 | 83,45 | 83,61 | 82,56 | 82,88 | -1,15% | 1.609.553,00 |
| 22.12.2025 | 83,38 | 84,18 | 82,61 | 83,84 | 1,32% | 1.964.342,00 |
| 19.12.2025 | 82,57 | 83,08 | 82,08 | 82,75 | 0,35% | 3.587.761,00 |
| 18.12.2025 | 82,80 | 83,31 | 81,92 | 82,46 | -0,02% | 3.336.690,00 |
| 17.12.2025 | 82,63 | 84,25 | 82,23 | 82,48 | 1,78% | 3.629.060,00 |
| 16.12.2025 | 81,79 | 81,89 | 80,24 | 81,04 | -0,60% | 2.061.111,00 |
| 15.12.2025 | 82,16 | 82,66 | 80,81 | 81,53 | -0,67% | 2.414.525,00 |
| 12.12.2025 | 82,28 | 82,92 | 81,54 | 82,08 | -0,04% | 3.308.543,00 |
| 11.12.2025 | 81,28 | 82,19 | 80,84 | 82,11 | 1,70% | 2.550.206,00 |
| 10.12.2025 | 78,45 | 81,12 | 78,18 | 80,74 | 2,84% | 3.500.191,00 |
| 09.12.2025 | 78,18 | 79,38 | 77,64 | 78,51 | 0,61% | 3.878.149,00 |
| 08.12.2025 | 81,70 | 81,70 | 77,70 | 78,04 | -4,13% | 4.170.752,00 |
| 05.12.2025 | 89,66 | 89,83 | 80,89 | 81,40 | 5,67% | 10.745.760,00 |
| 04.12.2025 | 76,05 | 77,58 | 75,77 | 77,03 | 1,38% | 5.125.367,00 |
| 03.12.2025 | 75,37 | 76,84 | 75,36 | 75,98 | 0,18% | 3.974.170,00 |
| 02.12.2025 | 77,44 | 77,66 | 75,25 | 75,84 | -2,03% | 4.079.946,00 |
| 01.12.2025 | 77,58 | 78,48 | 77,07 | 77,41 | -0,67% | 3.558.529,00 |
| 28.11.2025 | 77,84 | 78,49 | 77,49 | 77,93 | -0,01% | 1.398.752,00 |
| 26.11.2025 | 77,92 | 78,69 | 77,49 | 77,94 | -0,35% | 3.789.626,00 |
| 25.11.2025 | 76,36 | 78,49 | 76,09 | 78,21 | 2,89% | 2.403.409,00 |
| 24.11.2025 | 75,48 | 76,52 | 74,89 | 76,01 | 0,72% | 4.963.206,00 |
| 21.11.2025 | 71,72 | 76,08 | 71,44 | 75,47 | 6,13% | 3.811.772,00 |
| 20.11.2025 | 72,28 | 73,27 | 71,01 | 71,11 | -1,44% | 2.343.590,00 |
| 19.11.2025 | 72,20 | 73,48 | 71,18 | 72,15 | -0,07% | 3.505.459,00 |
| 18.11.2025 | 71,68 | 72,73 | 71,20 | 72,20 | 1,19% | 2.788.625,00 |
| 17.11.2025 | 71,52 | 72,58 | 70,83 | 71,35 | -1,08% | 3.205.218,00 |
| 14.11.2025 | 71,17 | 72,25 | 70,64 | 72,13 | 0,53% | 2.598.988,00 |
| 13.11.2025 | 71,43 | 72,74 | 70,89 | 71,75 | -1,02% | 2.754.625,00 |
| 12.11.2025 | 72,25 | 73,39 | 71,55 | 72,49 | 1,05% | 1.960.757,00 |
| 11.11.2025 | 71,27 | 71,96 | 71,08 | 71,74 | 1,44% | 1.122.097,00 |
| 10.11.2025 | 70,10 | 70,94 | 69,69 | 70,72 | 0,88% | 1.640.697,00 |
| 07.11.2025 | 69,11 | 70,23 | 68,13 | 70,10 | 1,59% | 1.354.068,00 |
| 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 |