71,010$
2,01%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,84 | 71,09 | 69,39 | 71,02 | 2,03% | 2.561.897,00 |
| 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 |
| 23.06.2026 | 66,02 | 66,69 | 65,63 | 66,16 | 1,13% | 2.768.169,00 |
| 22.06.2026 | 65,46 | 66,11 | 64,99 | 65,42 | -0,60% | 3.175.828,00 |
| 19.06.2026 | 65,82 | 65,92 | 65,81 | 65,81 | -0,15% | - |
| 18.06.2026 | 64,97 | 66,23 | 64,97 | 65,91 | 1,32% | 3.802.105,00 |
| 17.06.2026 | 66,18 | 67,22 | 64,94 | 65,05 | -3,41% | 3.977.305,00 |
| 16.06.2026 | 67,92 | 68,40 | 67,29 | 67,35 | -0,61% | 2.511.615,00 |
| 15.06.2026 | 68,22 | 68,65 | 67,56 | 67,77 | -0,17% | 2.641.533,00 |
| 12.06.2026 | 68,12 | 68,18 | 66,41 | 67,88 | 0,55% | 1.972.539,00 |
| 11.06.2026 | 67,58 | 67,94 | 66,06 | 67,51 | -0,27% | 3.245.220,00 |
| 10.06.2026 | 68,62 | 68,67 | 67,54 | 67,69 | -1,41% | 3.014.511,00 |
| 09.06.2026 | 67,11 | 69,00 | 66,20 | 68,66 | 2,79% | 4.484.391,00 |
| 08.06.2026 | 66,18 | 68,18 | 65,59 | 66,79 | -0,82% | 6.932.688,00 |
| 05.06.2026 | 65,24 | 67,61 | 65,00 | 67,34 | 8,44% | 9.091.082,00 |
| 04.06.2026 | 61,09 | 62,98 | 61,09 | 62,10 | 2,95% | 4.059.683,00 |
| 03.06.2026 | 60,25 | 60,58 | 59,59 | 60,32 | 1,45% | 4.002.293,00 |
| 02.06.2026 | 60,08 | 60,15 | 59,14 | 59,46 | -1,20% | 4.196.217,00 |
| 01.06.2026 | 60,59 | 60,83 | 59,35 | 60,19 | -1,67% | 4.245.167,00 |
| 29.05.2026 | 60,83 | 61,86 | 60,50 | 61,21 | 0,31% | 5.714.878,00 |
| 28.05.2026 | 60,39 | 61,38 | 60,00 | 61,02 | 0,36% | 2.156.399,00 |
| 27.05.2026 | 61,94 | 62,30 | 60,55 | 60,80 | -1,98% | 2.032.930,00 |
| 26.05.2026 | 62,56 | 62,73 | 61,98 | 62,03 | -0,83% | 2.000.335,00 |
| 22.05.2026 | 62,49 | 63,32 | 62,19 | 62,55 | -0,48% | 1.536.740,00 |
| 21.05.2026 | 61,50 | 63,13 | 60,74 | 62,85 | 1,83% | 2.273.971,00 |
| 20.05.2026 | 61,26 | 62,20 | 60,43 | 61,72 | 0,44% | 3.730.678,00 |
| 19.05.2026 | 61,09 | 62,25 | 60,34 | 61,45 | 0,84% | 1.684.321,00 |
| 18.05.2026 | 59,74 | 61,33 | 59,62 | 60,94 | 2,23% | 2.728.781,00 |
| 15.05.2026 | 60,51 | 61,05 | 59,57 | 59,61 | -1,24% | 2.081.289,00 |
| 14.05.2026 | 59,96 | 60,92 | 59,66 | 60,36 | 1,50% | 2.180.135,00 |
| 13.05.2026 | 59,46 | 60,32 | 59,06 | 59,47 | -0,80% | 2.247.945,00 |
| 12.05.2026 | 59,19 | 60,36 | 58,89 | 59,95 | 1,64% | 2.818.538,00 |
| 11.05.2026 | 60,17 | 60,42 | 58,91 | 58,99 | -1,69% | 1.697.159,00 |
| 08.05.2026 | 61,21 | 61,47 | 59,68 | 60,00 | -1,82% | 2.151.019,00 |
| 07.05.2026 | 61,54 | 61,81 | 60,80 | 61,11 | 0,02% | 2.096.270,00 |
| 06.05.2026 | 61,50 | 61,71 | 60,00 | 61,10 | -0,23% | 3.333.032,00 |
| 05.05.2026 | 61,52 | 61,93 | 60,71 | 61,24 | -0,46% | 2.940.673,00 |
| 04.05.2026 | 61,95 | 62,87 | 61,24 | 61,52 | -1,35% | 1.565.152,00 |
| 01.05.2026 | 62,90 | 62,90 | 61,75 | 62,36 | -0,86% | 1.981.551,00 |
| 30.04.2026 | 61,42 | 63,40 | 61,25 | 62,90 | 2,54% | 3.097.686,00 |
| 29.04.2026 | 62,79 | 63,44 | 60,64 | 61,34 | -2,77% | 2.567.669,00 |
| 28.04.2026 | 64,73 | 64,90 | 62,93 | 63,09 | -1,94% | 2.470.851,00 |
| 27.04.2026 | 64,44 | 65,29 | 64,20 | 64,34 | -0,12% | 2.064.467,00 |
| 24.04.2026 | 64,73 | 64,80 | 63,72 | 64,42 | -0,83% | 2.300.316,00 |
| 23.04.2026 | 66,93 | 67,16 | 64,40 | 64,96 | -2,94% | 2.577.175,00 |
| 22.04.2026 | 67,46 | 68,02 | 66,85 | 66,93 | -0,52% | 2.223.406,00 |
| 21.04.2026 | 69,89 | 69,89 | 67,09 | 67,28 | -3,14% | 1.684.040,00 |
| 20.04.2026 | 69,45 | 70,30 | 69,28 | 69,46 | -0,86% | 1.479.991,00 |
| 17.04.2026 | 70,32 | 71,30 | 69,83 | 70,06 | 0,99% | 2.654.993,00 |
| 16.04.2026 | 70,34 | 70,97 | 69,29 | 69,37 | -1,28% | 2.141.892,00 |
| 15.04.2026 | 71,61 | 71,79 | 69,75 | 70,27 | -1,87% | 1.673.792,00 |
| 14.04.2026 | 71,87 | 72,63 | 71,25 | 71,61 | -0,13% | 1.671.005,00 |
| 13.04.2026 | 70,74 | 71,80 | 69,83 | 71,70 | 0,69% | 1.437.264,00 |
| 10.04.2026 | 71,96 | 72,13 | 71,05 | 71,21 | -0,35% | 1.471.755,00 |
| 09.04.2026 | 71,13 | 71,85 | 70,08 | 71,46 | -0,39% | 1.277.256,00 |
| 08.04.2026 | 71,64 | 72,20 | 71,11 | 71,74 | 2,99% | 2.235.881,00 |
| 07.04.2026 | 70,30 | 70,30 | 68,70 | 69,66 | -0,90% | 2.185.976,00 |
| 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 |