70,968$
0,96%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 69,98 | 70,77 | 69,63 | 70,29 | 0,17% | 2.879.675,00 |
| 02.04.2026 | 70,70 | 71,87 | 69,34 | 70,17 | -1,75% | 2.049.647,00 |
| 01.04.2026 | 71,83 | 72,39 | 71,15 | 71,42 | -0,11% | 1.763.941,00 |
| 31.03.2026 | 70,04 | 71,74 | 69,52 | 71,50 | 3,16% | 1.858.875,00 |
| 30.03.2026 | 70,36 | 70,36 | 69,06 | 69,31 | -0,66% | 1.761.042,00 |
| 27.03.2026 | 71,41 | 71,41 | 69,52 | 69,77 | -2,47% | 1.638.163,00 |
| 26.03.2026 | 71,19 | 72,55 | 71,19 | 71,54 | 0,13% | 1.416.486,00 |
| 25.03.2026 | 71,60 | 72,00 | 69,98 | 71,45 | 1,36% | 2.049.777,00 |
| 24.03.2026 | 70,05 | 71,33 | 69,17 | 70,49 | 0,36% | 1.275.716,00 |
| 23.03.2026 | 71,46 | 72,05 | 69,93 | 70,24 | 0,40% | 1.784.195,00 |
| 20.03.2026 | 70,80 | 70,84 | 69,33 | 69,96 | -1,06% | 2.498.826,00 |
| 19.03.2026 | 70,70 | 71,50 | 70,06 | 70,71 | -0,65% | 1.925.707,00 |
| 18.03.2026 | 71,32 | 72,28 | 71,05 | 71,17 | -1,22% | 1.764.241,00 |
| 17.03.2026 | 71,71 | 73,07 | 71,38 | 72,05 | 1,42% | 1.723.115,00 |
| 16.03.2026 | 70,42 | 71,54 | 69,83 | 71,04 | 1,60% | 2.154.128,00 |
| 13.03.2026 | 71,78 | 72,10 | 69,84 | 69,92 | -2,24% | 1.918.402,00 |
| 12.03.2026 | 72,88 | 73,15 | 70,22 | 71,52 | -3,02% | 3.095.408,00 |
| 11.03.2026 | 73,99 | 74,65 | 72,73 | 73,75 | -0,89% | 2.686.748,00 |
| 10.03.2026 | 76,00 | 76,01 | 74,28 | 74,41 | -1,86% | 2.245.091,00 |
| 09.03.2026 | 75,27 | 76,18 | 72,76 | 75,82 | -0,95% | 3.705.016,00 |
| 06.03.2026 | 77,00 | 78,11 | 75,00 | 76,55 | -4,55% | 5.297.517,00 |
| 05.03.2026 | 80,77 | 81,94 | 79,68 | 80,20 | -2,17% | 2.274.584,00 |
| 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 | -1,66% | 2.605.555,00 |
| 19.01.2026 | 81,48 | 82,01 | 81,16 | 81,97 | -0,48% | - |
| 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% | 2.685.729,00 |
| 13.01.2026 | 83,50 | 84,05 | 81,19 | 81,70 | -1,84% | 1.603.443,00 |
| 12.01.2026 | 84,00 | 84,36 | 82,94 | 83,23 | -0,26% | 3.226.316,00 |
| 09.01.2026 | 83,13 | 83,88 | 82,11 | 83,45 | 0,38% | 2.314.392,00 |
| 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% | 3.287.247,00 |
| 06.01.2026 | 83,14 | 84,48 | 82,94 | 84,32 | 1,91% | 2.195.668,00 |
| 05.01.2026 | 81,10 | 83,39 | 80,23 | 82,74 | 2,01% | 1.664.178,00 |
| 02.01.2026 | 82,09 | 82,44 | 80,80 | 81,11 | -1,04% | 2.229.517,00 |
| 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% | 2.170.098,00 |
| 29.12.2025 | 82,58 | 82,66 | 81,93 | 82,20 | -0,51% | 1.886.651,00 |
| 26.12.2025 | 82,70 | 83,00 | 81,96 | 82,62 | 0,06% | 1.237.098,00 |
| 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% | 1.533.400,00 |
| 22.12.2025 | 83,38 | 84,18 | 82,61 | 83,84 | 1,32% | 1.950.382,00 |
| 19.12.2025 | 82,57 | 83,08 | 82,08 | 82,75 | 0,32% | 3.541.452,00 |
| 18.12.2025 | 82,80 | 83,31 | 81,92 | 82,49 | 0,01% | 3.336.341,00 |
| 17.12.2025 | 82,63 | 84,25 | 82,23 | 82,48 | 1,80% | 3.617.505,00 |
| 16.12.2025 | 81,79 | 81,89 | 80,24 | 81,02 | -0,62% | 2.057.191,00 |
| 15.12.2025 | 82,16 | 82,66 | 80,81 | 81,53 | -0,68% | 2.376.611,00 |
| 12.12.2025 | 82,28 | 82,92 | 81,54 | 82,08 | -0,04% | 3.283.612,00 |
| 11.12.2025 | 81,28 | 82,19 | 80,84 | 82,11 | 1,70% | 2.546.151,00 |
| 10.12.2025 | 78,45 | 81,12 | 78,18 | 80,74 | 2,84% | 3.498.808,00 |
| 09.12.2025 | 78,18 | 79,38 | 77,64 | 78,51 | 0,62% | 3.855.739,00 |
| 08.12.2025 | 81,70 | 81,70 | 77,70 | 78,03 | -4,14% | 4.116.954,00 |
| 05.12.2025 | 89,66 | 89,83 | 80,89 | 81,40 | 5,67% | 9.317.842,00 |
| 04.12.2025 | 76,05 | 77,58 | 75,77 | 77,03 | 1,38% | 4.938.719,00 |
| 03.12.2025 | 75,37 | 76,84 | 75,36 | 75,98 | 0,18% | 3.914.451,00 |
| 02.12.2025 | 77,44 | 77,66 | 75,25 | 75,84 | -2,03% | 4.074.399,00 |
| 01.12.2025 | 77,58 | 78,48 | 77,07 | 77,41 | -0,67% | 3.500.037,00 |
| 28.11.2025 | 77,84 | 78,49 | 77,49 | 77,93 | -0,01% | 1.398.734,00 |
| 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% | 2.394.055,00 |
| 24.11.2025 | 75,48 | 76,52 | 74,89 | 76,01 | 0,70% | 4.833.151,00 |
| 21.11.2025 | 71,72 | 76,08 | 71,44 | 75,48 | 6,15% | 3.723.687,00 |
| 20.11.2025 | 72,28 | 73,27 | 71,01 | 71,11 | -1,46% | 2.335.926,00 |
| 19.11.2025 | 72,20 | 73,48 | 71,18 | 72,16 | -0,04% | 3.268.862,00 |
| 18.11.2025 | 71,68 | 72,73 | 71,20 | 72,19 | 1,18% | 2.782.908,00 |
| 17.11.2025 | 71,52 | 72,58 | 70,83 | 71,35 | -1,11% | 3.081.086,00 |
| 14.11.2025 | 71,17 | 72,25 | 70,64 | 72,15 | 0,56% | 2.589.975,00 |
| 13.11.2025 | 71,43 | 72,74 | 70,89 | 71,75 | -1,03% | 2.729.501,00 |
| 12.11.2025 | 72,25 | 73,39 | 71,55 | 72,50 | 1,07% | 1.960.333,00 |
| 11.11.2025 | 71,27 | 71,96 | 71,08 | 71,73 | 1,43% | 1.085.398,00 |