62,159$
-1,22%
Echtzeit-Aktienkurs Cooper Companies (The)
Bid:
Ask:
Aktienkurse zur Cooper Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 63,26 | 63,50 | 62,11 | 62,20 | -1,16% | 1.947.995,00 |
| 11.11.2026 | 62,67 | 63,11 | 62,28 | 62,93 | -1,01% | 1.679.460,00 |
| 10.11.2026 | 63,24 | 63,80 | 62,83 | 63,57 | -0,59% | 1.771.650,00 |
| 09.11.2026 | 62,88 | 64,31 | 62,50 | 63,95 | 2,55% | 2.348.515,00 |
| 06.11.2026 | 61,57 | 62,80 | 61,52 | 62,36 | -1,78% | 2.059.751,00 |
| 05.11.2026 | 65,40 | 65,53 | 62,39 | 63,49 | -1,44% | 2.381.360,00 |
| 04.11.2026 | 62,44 | 64,76 | 62,12 | 64,42 | 5,88% | 3.265.848,00 |
| 03.11.2026 | 60,89 | 61,23 | 60,22 | 60,85 | -0,74% | 2.204.022,00 |
| 02.11.2026 | 60,11 | 61,48 | 59,92 | 61,30 | 2,94% | 2.437.441,00 |
| 30.10.2026 | 60,64 | 61,08 | 59,01 | 59,55 | -1,31% | 7.892.175,00 |
| 29.10.2026 | 60,04 | 60,44 | 59,57 | 60,34 | 1,57% | 1.759.142,00 |
| 28.10.2026 | 58,70 | 60,29 | 58,50 | 59,41 | -0,78% | 4.244.081,00 |
| 27.10.2026 | 60,95 | 60,95 | 59,48 | 59,88 | -2,06% | 2.167.227,00 |
| 26.10.2026 | 61,21 | 62,09 | 60,83 | 61,14 | -0,11% | 1.834.702,00 |
| 23.10.2026 | 61,28 | 61,74 | 60,46 | 61,21 | -0,71% | 1.816.932,00 |
| 22.10.2026 | 59,39 | 61,66 | 59,27 | 61,65 | 4,54% | 3.510.225,00 |
| 21.10.2026 | 58,67 | 59,38 | 58,43 | 58,97 | -0,27% | 2.154.582,00 |
| 20.10.2026 | 58,84 | 59,47 | 58,67 | 59,13 | 1,71% | 2.053.370,00 |
| 19.10.2026 | 57,29 | 58,27 | 56,95 | 58,14 | 0,34% | 2.677.136,00 |
| 16.10.2026 | 58,00 | 58,25 | 57,37 | 57,94 | 0,92% | 3.773.457,00 |
| 15.10.2026 | 55,49 | 57,47 | 55,46 | 57,41 | 4,57% | 2.885.677,00 |
| 14.10.2026 | 54,59 | 55,24 | 53,92 | 54,90 | 0,57% | 3.412.333,00 |
| 13.10.2026 | 55,55 | 56,05 | 54,43 | 54,59 | -1,71% | 2.634.044,00 |
| 12.10.2026 | 54,38 | 55,88 | 54,10 | 55,54 | 2,15% | 3.393.894,00 |
| 09.10.2026 | 54,32 | 54,75 | 53,85 | 54,37 | 0,14% | 3.182.701,00 |
| 08.10.2026 | 54,09 | 54,68 | 53,71 | 54,30 | -0,81% | 5.846.879,00 |
| 07.10.2026 | 56,33 | 56,50 | 54,66 | 54,74 | -2,99% | 4.548.430,00 |
| 06.10.2026 | 56,68 | 56,93 | 55,64 | 56,43 | -0,60% | 4.003.955,00 |
| 05.10.2026 | 56,37 | 57,01 | 55,73 | 56,77 | -0,25% | 3.948.587,00 |
| 02.10.2026 | 57,52 | 57,69 | 56,72 | 56,91 | -0,87% | 3.310.056,00 |
| 01.10.2026 | 56,46 | 57,55 | 55,95 | 57,41 | 1,56% | 4.897.626,00 |
| 30.09.2026 | 56,62 | 57,37 | 56,36 | 56,53 | -0,18% | 4.894.853,00 |
| 29.09.2026 | 56,23 | 56,74 | 55,84 | 56,63 | 0,09% | 5.404.267,00 |
| 28.09.2026 | 55,08 | 56,87 | 54,63 | 56,58 | 2,17% | 4.728.873,00 |
| 25.09.2026 | 55,18 | 56,18 | 55,02 | 55,38 | 0,00% | 4.454.020,00 |
| 24.09.2026 | 56,06 | 56,64 | 54,85 | 55,38 | -1,23% | 6.253.522,00 |
| 23.09.2026 | 55,13 | 56,08 | 54,56 | 56,07 | 1,39% | 4.136.331,00 |
| 22.09.2026 | 54,21 | 55,49 | 54,08 | 55,30 | 2,18% | 2.693.650,00 |
| 21.09.2026 | 55,13 | 55,34 | 54,10 | 54,12 | -2,12% | 4.186.123,00 |
| 18.09.2026 | 54,50 | 55,92 | 54,10 | 55,29 | 2,82% | 8.795.796,00 |
| 17.09.2026 | 54,82 | 54,82 | 52,78 | 53,78 | -1,55% | 5.713.350,00 |
| 16.09.2026 | 54,37 | 55,12 | 53,92 | 54,62 | 2,53% | 5.314.243,00 |
| 15.09.2026 | 54,40 | 54,80 | 52,97 | 53,27 | -1,70% | 4.417.012,00 |
| 14.09.2026 | 54,78 | 54,99 | 53,60 | 54,19 | 0,52% | 5.406.922,00 |
| 11.09.2026 | 54,66 | 55,66 | 53,15 | 53,91 | -0,50% | 6.439.686,00 |
| 10.09.2026 | 51,88 | 55,43 | 51,01 | 54,18 | -14,81% | 18.654.433,00 |
| 09.09.2026 | 67,07 | 67,92 | 62,24 | 63,60 | -6,06% | 9.565.384,00 |
| 08.09.2026 | 68,55 | 68,99 | 67,59 | 67,70 | -2,72% | 2.925.389,00 |
| 04.09.2026 | 70,33 | 70,48 | 69,51 | 69,59 | -1,49% | 1.957.081,00 |
| 03.09.2026 | 69,78 | 70,68 | 69,09 | 70,64 | 1,31% | 2.096.627,00 |
| 02.09.2026 | 69,31 | 71,07 | 69,28 | 69,73 | 0,64% | 1.583.373,00 |
| 01.09.2026 | 70,26 | 70,80 | 69,08 | 69,29 | -1,14% | 1.362.762,00 |
| 31.08.2026 | 70,49 | 70,76 | 69,64 | 70,09 | -1,52% | 2.156.702,00 |
| 28.08.2026 | 71,18 | 71,50 | 70,66 | 71,17 | 0,30% | 1.011.290,00 |
| 27.08.2026 | 71,90 | 72,08 | 70,70 | 70,96 | -2,37% | 1.520.270,00 |
| 26.08.2026 | 72,62 | 72,93 | 72,22 | 72,68 | -0,49% | 1.560.120,00 |
| 25.08.2026 | 75,42 | 75,71 | 72,92 | 73,04 | -3,65% | 1.430.702,00 |
| 24.08.2026 | 76,14 | 76,58 | 75,62 | 75,81 | -0,54% | 1.141.188,00 |
| 21.08.2026 | 76,18 | 76,60 | 75,61 | 76,22 | 0,08% | 1.554.125,00 |
| 20.08.2026 | 76,47 | 77,09 | 76,11 | 76,16 | -0,74% | 1.085.312,00 |
| 19.08.2026 | 76,40 | 78,11 | 75,86 | 76,73 | 1,28% | 1.383.954,00 |
| 18.08.2026 | 76,09 | 76,69 | 75,64 | 75,76 | 0,88% | 1.887.129,00 |
| 17.08.2026 | 75,57 | 76,14 | 75,01 | 75,10 | -1,40% | 1.928.073,00 |
| 14.08.2026 | 76,87 | 76,87 | 76,08 | 76,17 | -0,56% | 887.120,00 |
| 13.08.2026 | 77,26 | 77,64 | 76,38 | 76,60 | -0,17% | 1.387.549,00 |
| 12.08.2026 | 76,34 | 77,19 | 75,37 | 76,73 | -0,13% | 2.953.327,00 |
| 11.08.2026 | 76,32 | 77,42 | 76,20 | 76,83 | 0,67% | 1.677.414,00 |
| 10.08.2026 | 74,23 | 76,60 | 74,20 | 76,32 | 2,82% | 2.386.288,00 |
| 07.08.2026 | 73,05 | 74,58 | 72,65 | 74,23 | 1,24% | 1.561.958,00 |
| 06.08.2026 | 75,00 | 75,13 | 73,23 | 73,32 | -2,03% | 1.932.134,00 |
| 05.08.2026 | 74,75 | 75,02 | 73,82 | 74,84 | 0,17% | 1.507.727,00 |
| 04.08.2026 | 73,71 | 74,80 | 73,27 | 74,71 | 0,65% | 1.970.041,00 |
| 03.08.2026 | 73,38 | 74,85 | 73,38 | 74,23 | 2,64% | 2.811.224,00 |
| 31.07.2026 | 71,95 | 72,51 | 71,15 | 72,32 | -0,44% | 2.518.816,00 |
| 30.07.2026 | 73,06 | 73,10 | 71,78 | 72,64 | -0,60% | 1.407.477,00 |
| 29.07.2026 | 71,50 | 73,09 | 71,43 | 73,08 | 1,42% | 1.739.159,00 |
| 28.07.2026 | 71,38 | 72,64 | 71,07 | 72,06 | 2,52% | 1.772.810,00 |
| 27.07.2026 | 70,53 | 71,63 | 70,26 | 70,29 | -0,03% | 2.199.625,00 |
| 24.07.2026 | 70,61 | 70,90 | 70,20 | 70,31 | 0,11% | 1.466.649,00 |
| 23.07.2026 | 70,11 | 70,74 | 69,60 | 70,23 | -0,38% | 2.048.710,00 |
| 22.07.2026 | 71,94 | 71,94 | 70,16 | 70,50 | -0,73% | 1.599.783,00 |
| 21.07.2026 | 70,61 | 71,61 | 70,20 | 71,01 | -0,81% | 2.261.083,00 |
| 20.07.2026 | 71,39 | 71,83 | 70,77 | 71,59 | -0,17% | 2.527.381,00 |
| 17.07.2026 | 73,10 | 73,95 | 71,45 | 71,71 | -1,90% | 1.666.972,00 |
| 16.07.2026 | 71,50 | 73,38 | 71,30 | 73,10 | 3,54% | 1.896.293,00 |
| 15.07.2026 | 68,71 | 71,60 | 68,60 | 70,60 | 3,04% | 1.945.644,00 |
| 14.07.2026 | 69,90 | 70,39 | 68,37 | 68,52 | -3,91% | 2.191.677,00 |
| 13.07.2026 | 71,09 | 71,85 | 70,71 | 71,31 | 0,86% | 1.723.481,00 |
| 10.07.2026 | 70,80 | 71,39 | 70,44 | 70,70 | -0,45% | 1.413.145,00 |
| 09.07.2026 | 69,84 | 71,09 | 69,39 | 71,02 | 2,03% | 2.634.755,00 |
| 08.07.2026 | 71,00 | 71,27 | 69,24 | 69,61 | -3,17% | 3.099.531,00 |
| 07.07.2026 | 73,77 | 74,33 | 71,84 | 71,89 | -0,99% | 2.195.350,00 |
| 06.07.2026 | 74,15 | 74,15 | 71,65 | 72,61 | -2,14% | 2.623.356,00 |
| 02.07.2026 | 72,85 | 74,45 | 72,33 | 74,20 | 3,13% | 3.259.742,00 |
| 01.07.2026 | 72,31 | 73,53 | 71,74 | 71,95 | 0,35% | 5.040.423,00 |
| 30.06.2026 | 71,36 | 72,06 | 70,36 | 71,70 | 0,43% | 3.907.620,00 |
| 29.06.2026 | 70,64 | 71,47 | 70,34 | 71,39 | 0,52% | 2.821.127,00 |
| 26.06.2026 | 69,48 | 72,15 | 69,29 | 71,02 | 0,48% | 3.489.852,00 |
| 25.06.2026 | 69,39 | 71,32 | 69,32 | 70,68 | 2,64% | 3.267.164,00 |
| 24.06.2026 | 66,70 | 69,25 | 66,40 | 68,86 | 4,08% | 3.525.419,00 |