62,145€
1,71%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 61,00 | 62,48 | 60,80 | 61,89 | 1,29% | - |
| 08.07.2026 | 62,81 | 62,83 | 60,71 | 61,10 | -3,94% | - |
| 07.07.2026 | 63,39 | 64,90 | 63,22 | 63,61 | 0,76% | - |
| 06.07.2026 | 65,21 | 65,33 | 62,78 | 63,13 | -3,11% | - |
| 03.07.2026 | 65,05 | 65,15 | 64,93 | 65,15 | 1,59% | - |
| 02.07.2026 | 63,01 | 64,15 | 62,83 | 64,13 | 0,27% | - |
| 01.07.2026 | 62,67 | 64,58 | 62,59 | 63,96 | 1,73% | - |
| 30.06.2026 | 62,69 | 63,03 | 61,74 | 62,87 | 1,63% | - |
| 29.06.2026 | 62,82 | 63,08 | 61,67 | 61,86 | -0,75% | - |
| 26.06.2026 | 61,90 | 62,63 | 61,36 | 62,33 | 0,74% | - |
| 25.06.2026 | 61,01 | 62,69 | 60,84 | 61,87 | 2,13% | - |
| 24.06.2026 | 58,36 | 60,66 | 58,10 | 60,58 | 4,68% | - |
| 23.06.2026 | 56,57 | 58,45 | 56,44 | 57,87 | 1,11% | - |
| 22.06.2026 | 57,46 | 57,81 | 56,77 | 57,24 | -0,37% | - |
| 19.06.2026 | 57,45 | 57,50 | 57,29 | 57,45 | -0,11% | - |
| 18.06.2026 | 56,93 | 57,65 | 56,80 | 57,52 | -0,46% | - |
| 17.06.2026 | 58,18 | 58,20 | 56,77 | 57,78 | -1,34% | - |
| 16.06.2026 | 58,42 | 58,84 | 58,20 | 58,57 | 0,19% | - |
| 15.06.2026 | 59,21 | 59,30 | 58,39 | 58,46 | 0,67% | - |
| 12.06.2026 | 58,29 | 58,89 | 57,42 | 58,07 | 0,30% | - |
| 11.06.2026 | 58,94 | 59,46 | 57,37 | 57,89 | -2,02% | - |
| 10.06.2026 | 59,18 | 59,79 | 58,56 | 59,09 | 1,66% | - |
| 09.06.2026 | 58,20 | 58,91 | 57,31 | 58,12 | -1,12% | - |
| 08.06.2026 | 58,28 | 59,09 | 56,89 | 58,78 | 1,26% | - |
| 05.06.2026 | 54,19 | 58,51 | 54,15 | 58,05 | 8,90% | - |
| 04.06.2026 | 51,89 | 54,12 | 51,73 | 53,31 | 2,82% | - |
| 03.06.2026 | 51,21 | 52,16 | 51,15 | 51,85 | 0,93% | - |
| 02.06.2026 | 51,59 | 51,86 | 50,97 | 51,37 | -0,86% | - |
| 01.06.2026 | 52,66 | 52,96 | 51,13 | 51,81 | -1,12% | - |
| 29.05.2026 | 52,48 | 52,58 | 51,96 | 52,40 | -0,03% | - |
| 28.05.2026 | 52,28 | 52,51 | 51,63 | 52,41 | -1,07% | - |
| 27.05.2026 | 53,29 | 53,50 | 52,72 | 52,98 | -1,31% | - |
| 26.05.2026 | 54,13 | 54,22 | 53,43 | 53,68 | -0,98% | - |
| 25.05.2026 | 54,25 | 54,31 | 54,20 | 54,21 | 0,98% | - |
| 22.05.2026 | 54,31 | 54,55 | 53,67 | 53,69 | -0,14% | - |
| 21.05.2026 | 53,05 | 53,98 | 52,45 | 53,76 | 0,67% | - |
| 20.05.2026 | 53,07 | 53,46 | 52,18 | 53,40 | 0,06% | - |
| 19.05.2026 | 52,28 | 53,70 | 51,95 | 53,37 | 2,79% | - |
| 18.05.2026 | 50,98 | 52,44 | 50,69 | 51,92 | -0,74% | - |
| 15.05.2026 | 51,58 | 52,39 | 51,28 | 52,31 | 0,85% | - |
| 14.05.2026 | 50,99 | 51,99 | 50,91 | 51,87 | 1,33% | - |
| 13.05.2026 | 51,20 | 51,84 | 50,56 | 51,19 | 0,35% | - |
| 12.05.2026 | 49,98 | 51,01 | 49,96 | 51,01 | 1,32% | - |
| 11.05.2026 | 50,94 | 51,30 | 50,34 | 50,34 | -1,58% | - |
| 08.05.2026 | 52,19 | 52,31 | 51,12 | 51,15 | -1,25% | - |
| 07.05.2026 | 52,10 | 52,44 | 51,78 | 51,80 | -0,63% | - |
| 06.05.2026 | 52,38 | 52,70 | 51,07 | 52,13 | -0,72% | - |
| 05.05.2026 | 52,76 | 52,91 | 51,90 | 52,51 | -0,92% | - |
| 04.05.2026 | 53,18 | 53,65 | 52,80 | 53,00 | -1,28% | - |
| 30.04.2026 | 52,47 | 53,70 | 52,37 | 53,69 | 0,70% | - |
| 29.04.2026 | 53,99 | 54,30 | 52,77 | 53,31 | -1,59% | - |
| 28.04.2026 | 54,95 | 55,46 | 53,99 | 54,17 | -2,26% | - |
| 27.04.2026 | 54,90 | 55,65 | 54,72 | 55,43 | 1,38% | - |
| 24.04.2026 | 55,66 | 55,78 | 54,45 | 54,67 | -2,91% | - |
| 23.04.2026 | 56,96 | 57,40 | 56,29 | 56,31 | -1,83% | - |
| 22.04.2026 | 57,63 | 57,90 | 57,17 | 57,36 | -1,38% | - |
| 21.04.2026 | 59,12 | 59,67 | 58,12 | 58,16 | -1,91% | - |
| 20.04.2026 | 58,86 | 59,71 | 58,80 | 59,29 | -1,42% | - |
| 17.04.2026 | 58,97 | 60,15 | 58,79 | 60,15 | 1,48% | - |
| 16.04.2026 | 60,31 | 60,38 | 58,85 | 59,27 | -0,95% | - |
| 15.04.2026 | 60,75 | 61,12 | 59,35 | 59,84 | -2,21% | - |
| 14.04.2026 | 60,92 | 61,60 | 60,59 | 61,20 | 2,15% | - |
| 13.04.2026 | 60,61 | 60,81 | 59,64 | 59,91 | -1,53% | - |
| 10.04.2026 | 61,10 | 61,45 | 60,66 | 60,84 | 0,57% | - |
| 09.04.2026 | 61,39 | 61,42 | 59,91 | 60,49 | -0,73% | - |
| 08.04.2026 | 61,12 | 61,66 | 60,83 | 60,94 | 2,21% | - |
| 07.04.2026 | 61,50 | 61,67 | 59,41 | 59,62 | -3,46% | - |
| 02.04.2026 | 61,25 | 62,25 | 60,25 | 61,75 | 0,00% | - |
| 01.04.2026 | 62,25 | 62,25 | 61,25 | 61,75 | 1,65% | - |
| 31.03.2026 | 60,75 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 30.03.2026 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 27.03.2026 | 61,75 | 62,25 | 60,75 | 60,75 | -2,41% | - |
| 26.03.2026 | 61,75 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 25.03.2026 | 60,75 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 24.03.2026 | 60,75 | 61,00 | 59,75 | 60,75 | 0,83% | - |
| 23.03.2026 | 60,00 | 62,25 | 60,00 | 60,25 | -0,82% | - |
| 20.03.2026 | 61,25 | 61,25 | 60,75 | 60,75 | -0,82% | - |
| 19.03.2026 | 61,75 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 18.03.2026 | 62,75 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 17.03.2026 | 61,75 | 63,25 | 61,50 | 62,25 | 0,81% | - |
| 16.03.2026 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 13.03.2026 | 61,75 | 62,75 | 61,75 | 61,75 | 0,41% | - |
| 12.03.2026 | 63,75 | 63,75 | 61,25 | 61,50 | -2,77% | - |
| 11.03.2026 | 63,75 | 64,25 | 62,75 | 63,25 | -1,56% | - |
| 10.03.2026 | 65,25 | 65,75 | 64,25 | 64,25 | 0,00% | - |
| 09.03.2026 | 65,25 | 65,75 | 62,75 | 64,25 | -3,38% | - |
| 06.03.2026 | 66,25 | 68,00 | 64,75 | 66,50 | -4,66% | - |
| 05.03.2026 | 70,75 | 70,75 | 69,25 | 69,75 | -0,36% | - |
| 04.03.2026 | 71,75 | 71,75 | 69,75 | 70,00 | -1,75% | - |
| 03.03.2026 | 71,25 | 71,25 | 70,25 | 71,25 | 1,06% | - |
| 02.03.2026 | 70,25 | 71,75 | 70,25 | 70,50 | -0,35% | - |
| 27.02.2026 | 70,75 | 71,25 | 70,50 | 70,75 | 0,00% | - |
| 26.02.2026 | 70,75 | 71,25 | 70,50 | 70,75 | 0,71% | - |
| 25.02.2026 | 70,75 | 71,25 | 69,75 | 70,25 | 0,00% | - |
| 24.02.2026 | 70,75 | 70,75 | 70,25 | 70,25 | 0,72% | - |
| 23.02.2026 | 70,75 | 71,25 | 69,75 | 69,75 | -1,76% | - |
| 20.02.2026 | 71,25 | 71,25 | 70,75 | 71,00 | 1,07% | - |
| 19.02.2026 | 70,75 | 71,25 | 70,25 | 70,25 | 0,00% | - |
| 18.02.2026 | 69,25 | 70,25 | 68,75 | 70,25 | 1,44% | - |
| 17.02.2026 | 70,25 | 70,75 | 68,75 | 69,25 | -1,42% | - |