52,870€
0,88%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 70,25 | 70,25 | 69,75 | 70,25 | 2,18% | - |
| 13.02.2026 | 68,75 | 69,00 | 68,75 | 68,75 | -0,72% | - |
| 12.02.2026 | 70,25 | 70,25 | 69,25 | 69,25 | 0,73% | - |
| 11.02.2026 | 68,75 | 69,25 | 67,75 | 68,75 | -0,72% | - |
| 10.02.2026 | 68,25 | 69,75 | 68,25 | 69,25 | 1,47% | - |
| 09.02.2026 | 69,25 | 69,25 | 67,75 | 68,25 | 0,00% | - |
| 06.02.2026 | 67,75 | 68,25 | 67,75 | 68,25 | -0,73% | - |
| 05.02.2026 | 68,75 | 69,25 | 67,75 | 68,75 | 0,00% | - |
| 04.02.2026 | 67,25 | 69,50 | 67,25 | 68,75 | 0,73% | - |
| 03.02.2026 | 68,25 | 69,25 | 67,75 | 68,25 | 0,74% | - |
| 02.02.2026 | 67,75 | 69,75 | 67,75 | 67,75 | 0,00% | - |
| 30.01.2026 | 66,75 | 68,25 | 66,75 | 67,75 | 0,74% | - |
| 29.01.2026 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 28.01.2026 | 67,75 | 67,75 | 67,00 | 67,25 | -0,74% | - |
| 27.01.2026 | 68,25 | 68,25 | 67,00 | 67,75 | -0,73% | - |
| 26.01.2026 | 68,75 | 68,75 | 68,25 | 68,25 | -1,44% | - |
| 23.01.2026 | 70,75 | 70,75 | 69,00 | 69,25 | -2,81% | - |
| 22.01.2026 | 70,75 | 71,25 | 70,25 | 71,25 | 1,42% | - |
| 21.01.2026 | 69,25 | 70,50 | 68,75 | 70,25 | 1,81% | - |
| 20.01.2026 | 69,75 | 69,75 | 68,50 | 69,00 | -1,08% | - |
| 19.01.2026 | 70,25 | 70,50 | 69,75 | 69,75 | -1,41% | - |
| 16.01.2026 | 71,25 | 71,25 | 70,75 | 70,75 | 0,35% | - |
| 15.01.2026 | 70,25 | 71,00 | 69,75 | 70,50 | 1,08% | - |
| 14.01.2026 | 70,25 | 70,25 | 68,75 | 69,75 | -1,76% | - |
| 13.01.2026 | 71,75 | 71,75 | 70,75 | 71,00 | -0,35% | - |
| 12.01.2026 | 71,25 | 72,75 | 70,75 | 71,25 | 0,35% | - |
| 09.01.2026 | 71,25 | 71,75 | 70,75 | 71,00 | -1,05% | - |
| 08.01.2026 | 71,75 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 07.01.2026 | 72,25 | 72,75 | 71,75 | 71,75 | -0,35% | - |