331,350$
0,75%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 66,25 | 67,28 | 65,55 | 67,14 | 2,77% | 3.816.533,00 |
| 02.09.2025 | 66,38 | 67,22 | 64,89 | 65,33 | -3,06% | 3.775.648,00 |
| 29.08.2025 | 65,06 | 67,55 | 64,82 | 67,40 | 4,36% | 4.073.100,00 |
| 28.08.2025 | 62,27 | 66,83 | 61,78 | 64,58 | -12,85% | 14.909.499,00 |
| 27.08.2025 | 73,79 | 74,81 | 73,65 | 74,11 | 0,60% | 4.098.040,00 |
| 26.08.2025 | 73,48 | 73,79 | 72,93 | 73,66 | 0,24% | 4.309.261,00 |
| 25.08.2025 | 75,22 | 75,44 | 73,28 | 73,48 | -2,31% | 1.619.702,00 |
| 22.08.2025 | 73,84 | 75,54 | 73,65 | 75,22 | 2,98% | 1.992.164,00 |
| 21.08.2025 | 72,93 | 73,73 | 72,64 | 73,04 | -0,63% | 1.712.141,00 |
| 20.08.2025 | 72,50 | 73,68 | 70,64 | 73,50 | -0,70% | 3.098.267,00 |
| 19.08.2025 | 73,67 | 74,36 | 73,27 | 74,02 | 0,67% | 1.866.270,00 |
| 18.08.2025 | 73,46 | 74,20 | 72,72 | 73,53 | 0,37% | 1.832.685,00 |
| 15.08.2025 | 73,84 | 74,33 | 73,14 | 73,26 | -0,25% | 1.397.178,00 |
| 14.08.2025 | 73,63 | 73,81 | 72,73 | 73,44 | -1,12% | 1.117.490,00 |
| 13.08.2025 | 73,13 | 74,49 | 72,96 | 74,27 | 2,17% | 1.450.079,00 |
| 12.08.2025 | 71,22 | 72,83 | 70,79 | 72,69 | 2,55% | 1.469.397,00 |
| 11.08.2025 | 70,17 | 71,37 | 69,48 | 70,88 | 0,84% | 2.105.057,00 |
| 08.08.2025 | 69,18 | 70,37 | 68,88 | 70,29 | 1,58% | 956.175,00 |
| 07.08.2025 | 68,85 | 69,89 | 68,17 | 69,20 | 1,59% | 1.197.603,00 |
| 06.08.2025 | 69,55 | 69,89 | 68,09 | 68,12 | -2,07% | 1.805.107,00 |
| 05.08.2025 | 71,41 | 71,41 | 68,95 | 69,56 | -2,65% | 2.162.717,00 |
| 04.08.2025 | 71,04 | 71,61 | 70,99 | 71,45 | 0,82% | 1.416.982,00 |
| 01.08.2025 | 70,50 | 71,00 | 69,59 | 70,87 | 0,25% | 1.359.138,00 |
| 31.07.2025 | 71,41 | 72,00 | 70,47 | 70,69 | -2,20% | 1.494.762,00 |
| 30.07.2025 | 73,75 | 73,85 | 71,89 | 72,28 | -1,93% | 1.421.870,00 |
| 29.07.2025 | 73,03 | 73,72 | 72,74 | 73,70 | 1,08% | 1.079.968,00 |
| 28.07.2025 | 74,35 | 74,38 | 72,85 | 72,91 | -2,25% | 1.019.253,00 |
| 25.07.2025 | 74,04 | 74,73 | 73,52 | 74,59 | 1,07% | 1.284.877,00 |
| 24.07.2025 | 73,24 | 73,89 | 72,75 | 73,80 | 0,57% | 2.526.697,00 |
| 23.07.2025 | 73,65 | 73,71 | 72,32 | 73,38 | 0,48% | 2.648.312,00 |
| 22.07.2025 | 72,30 | 73,75 | 72,21 | 73,03 | 2,40% | 2.832.456,00 |
| 21.07.2025 | 72,74 | 72,87 | 71,30 | 71,32 | -1,80% | 2.019.252,00 |
| 18.07.2025 | 73,98 | 74,20 | 72,28 | 72,63 | -0,86% | 1.870.512,00 |
| 17.07.2025 | 72,30 | 73,34 | 72,05 | 73,26 | 0,77% | 2.617.051,00 |
| 16.07.2025 | 73,10 | 73,83 | 72,15 | 72,70 | 0,69% | 4.496.592,00 |
| 15.07.2025 | 73,79 | 73,99 | 72,10 | 72,20 | -1,92% | 2.799.945,00 |
| 14.07.2025 | 74,80 | 75,18 | 73,38 | 73,61 | -1,55% | 2.236.112,00 |
| 11.07.2025 | 75,83 | 75,93 | 74,62 | 74,77 | -2,52% | 2.517.934,00 |
| 10.07.2025 | 74,81 | 77,06 | 74,44 | 76,70 | 2,33% | 2.983.992,00 |
| 09.07.2025 | 74,26 | 75,31 | 73,61 | 74,95 | 0,93% | 3.549.095,00 |
| 08.07.2025 | 73,37 | 74,39 | 72,91 | 74,26 | 1,32% | 2.786.075,00 |
| 07.07.2025 | 73,13 | 74,05 | 72,82 | 73,29 | -0,01% | 3.553.227,00 |
| 03.07.2025 | 73,41 | 73,92 | 72,77 | 73,30 | 0,38% | 1.492.346,00 |
| 02.07.2025 | 72,66 | 73,39 | 72,32 | 73,02 | 0,29% | 3.396.881,00 |
| 01.07.2025 | 71,00 | 73,80 | 70,91 | 72,81 | 2,32% | 2.583.313,00 |
| 30.06.2025 | 71,22 | 71,67 | 70,58 | 71,16 | 0,03% | 2.153.482,00 |
| 27.06.2025 | 69,66 | 71,86 | 69,49 | 71,14 | 2,08% | 5.274.917,00 |
| 26.06.2025 | 69,70 | 69,99 | 69,01 | 69,69 | 0,22% | 1.518.908,00 |
| 25.06.2025 | 70,58 | 70,74 | 69,45 | 69,54 | -1,96% | 1.993.495,00 |
| 24.06.2025 | 69,90 | 71,48 | 69,18 | 70,93 | 2,03% | 4.258.363,00 |
| 23.06.2025 | 69,20 | 69,73 | 68,12 | 69,52 | 0,07% | 4.444.733,00 |
| 20.06.2025 | 70,53 | 70,82 | 69,42 | 69,47 | -0,49% | 4.618.264,00 |
| 18.06.2025 | 68,82 | 70,29 | 67,98 | 69,81 | 1,53% | 3.924.713,00 |
| 17.06.2025 | 70,34 | 70,45 | 68,57 | 68,76 | -1,41% | 3.224.383,00 |
| 16.06.2025 | 69,91 | 70,58 | 69,35 | 69,74 | 0,06% | 2.022.253,00 |
| 13.06.2025 | 69,76 | 70,75 | 69,36 | 69,70 | -1,66% | 1.573.686,00 |
| 12.06.2025 | 71,50 | 71,73 | 70,62 | 70,88 | -0,76% | 1.443.075,00 |
| 11.06.2025 | 72,89 | 73,29 | 70,65 | 71,42 | -1,75% | 2.293.895,00 |
| 10.06.2025 | 72,34 | 73,47 | 72,00 | 72,69 | 1,00% | 1.923.733,00 |
| 09.06.2025 | 72,77 | 73,12 | 71,39 | 71,97 | -0,50% | 2.581.032,00 |
| 06.06.2025 | 71,84 | 72,97 | 71,68 | 72,33 | 1,62% | 4.093.480,00 |
| 05.06.2025 | 67,73 | 71,63 | 67,73 | 71,18 | 5,58% | 5.056.150,00 |
| 04.06.2025 | 67,00 | 68,19 | 66,41 | 67,42 | 0,76% | 3.045.033,00 |
| 03.06.2025 | 66,85 | 67,80 | 65,00 | 66,91 | -0,13% | 4.138.590,00 |
| 02.06.2025 | 68,37 | 68,64 | 65,68 | 67,00 | -1,87% | 5.332.084,00 |
| 30.05.2025 | 71,98 | 71,98 | 65,95 | 68,28 | -14,61% | 8.292.546,00 |
| 29.05.2025 | 80,74 | 80,78 | 79,47 | 79,96 | -0,20% | 4.049.840,00 |
| 28.05.2025 | 80,01 | 80,61 | 79,22 | 80,12 | -0,58% | 2.434.799,00 |
| 27.05.2025 | 80,21 | 80,95 | 79,62 | 80,59 | 2,23% | 2.684.416,00 |
| 23.05.2025 | 78,37 | 79,10 | 78,16 | 78,83 | -0,59% | 1.548.959,00 |
| 22.05.2025 | 79,37 | 80,05 | 78,84 | 79,30 | -0,09% | 2.037.369,00 |
| 21.05.2025 | 80,95 | 81,26 | 79,33 | 79,37 | -2,61% | 1.546.590,00 |
| 20.05.2025 | 81,55 | 82,04 | 80,96 | 81,50 | -0,50% | 2.115.832,00 |
| 19.05.2025 | 81,54 | 82,17 | 81,25 | 81,91 | -1,22% | 1.621.067,00 |
| 16.05.2025 | 81,88 | 82,97 | 80,80 | 82,92 | 1,80% | 1.519.774,00 |
| 15.05.2025 | 81,41 | 81,62 | 79,67 | 81,45 | 1,22% | 2.673.003,00 |
| 14.05.2025 | 81,42 | 82,15 | 78,98 | 80,47 | -1,58% | 2.685.381,00 |
| 13.05.2025 | 84,19 | 84,50 | 81,70 | 81,76 | -3,17% | 1.568.444,00 |
| 12.05.2025 | 84,30 | 85,23 | 83,69 | 84,44 | 2,64% | 1.484.741,00 |
| 09.05.2025 | 82,98 | 83,57 | 81,95 | 82,27 | -0,78% | 1.265.544,00 |
| 08.05.2025 | 81,06 | 84,37 | 81,06 | 82,92 | 2,06% | 1.779.317,00 |
| 07.05.2025 | 80,55 | 81,52 | 79,86 | 81,25 | 0,84% | 1.412.840,00 |
| 06.05.2025 | 81,50 | 82,36 | 80,54 | 80,57 | -1,23% | 1.633.110,00 |
| 05.05.2025 | 81,98 | 82,52 | 80,91 | 81,57 | -0,89% | 1.901.475,00 |
| 02.05.2025 | 82,60 | 83,42 | 81,59 | 82,30 | 1,43% | 1.708.557,00 |
| 01.05.2025 | 82,91 | 82,91 | 80,20 | 81,14 | -0,65% | 1.387.209,00 |
| 30.04.2025 | 81,58 | 81,85 | 79,86 | 81,67 | -0,68% | 1.549.388,00 |
| 29.04.2025 | 81,73 | 82,83 | 80,82 | 82,23 | 0,46% | 1.298.667,00 |
| 28.04.2025 | 81,03 | 83,24 | 80,66 | 81,85 | 1,19% | 1.532.355,00 |
| 25.04.2025 | 82,34 | 82,53 | 80,68 | 80,89 | -2,05% | 1.150.372,00 |
| 24.04.2025 | 81,40 | 82,84 | 80,71 | 82,58 | 2,15% | 1.122.975,00 |
| 23.04.2025 | 80,95 | 82,58 | 79,95 | 80,84 | 1,32% | 1.743.079,00 |
| 22.04.2025 | 79,64 | 80,04 | 78,59 | 79,79 | 1,39% | 2.200.142,00 |
| 21.04.2025 | 79,19 | 79,19 | 77,59 | 78,70 | -1,02% | 2.258.442,00 |
| 17.04.2025 | 78,45 | 79,77 | 77,98 | 79,51 | 1,64% | 2.096.454,00 |
| 16.04.2025 | 77,33 | 78,50 | 76,83 | 78,23 | 0,55% | 2.561.322,00 |
| 15.04.2025 | 78,99 | 78,99 | 77,31 | 77,80 | -1,22% | 1.386.329,00 |
| 14.04.2025 | 77,92 | 79,04 | 77,18 | 78,76 | 1,68% | 1.906.163,00 |
| 11.04.2025 | 74,47 | 77,81 | 74,47 | 77,46 | 2,77% | 2.672.239,00 |
| 10.04.2025 | 77,60 | 77,60 | 72,88 | 75,37 | -3,25% | 2.499.797,00 |