331,350$
0,75%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 64,73 | 64,80 | 63,72 | 64,42 | -0,82% | 2.300.316,00 |
| 23.04.2026 | 66,93 | 67,16 | 64,40 | 64,95 | -2,94% | 2.577.175,00 |
| 22.04.2026 | 67,46 | 68,02 | 66,85 | 66,92 | -0,56% | 2.223.406,00 |
| 21.04.2026 | 69,89 | 69,89 | 67,09 | 67,30 | -3,11% | 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 | 0,98% | 2.654.993,00 |
| 16.04.2026 | 70,34 | 70,97 | 69,29 | 69,38 | -1,29% | 2.141.892,00 |
| 15.04.2026 | 71,61 | 71,79 | 69,75 | 70,29 | -1,84% | 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 | -0,38% | 1.277.256,00 |
| 08.04.2026 | 71,64 | 72,23 | 71,11 | 71,73 | 2,97% | 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 | -1,76% | 2.049.647,00 |
| 01.04.2026 | 71,83 | 72,39 | 71,15 | 71,43 | -0,10% | 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% | 1.918.401,00 |
| 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% | 14,00 |
| 09.03.2026 | 75,27 | 76,18 | 72,76 | 75,82 | -0,95% | 14,00 |
| 06.03.2026 | 77,00 | 78,11 | 75,00 | 76,55 | -4,54% | 14,00 |
| 05.03.2026 | 80,77 | 81,94 | 79,68 | 80,19 | -2,18% | 14,00 |
| 04.03.2026 | 82,61 | 83,36 | 81,04 | 81,98 | -1,67% | 14,00 |
| 03.03.2026 | 82,41 | 83,98 | 81,26 | 83,37 | -0,66% | 14,00 |
| 02.03.2026 | 83,59 | 84,09 | 82,12 | 83,92 | 0,30% | 14,00 |
| 27.02.2026 | 83,11 | 84,10 | 82,77 | 83,67 | -0,40% | 14,00 |
| 26.02.2026 | 83,43 | 84,22 | 83,08 | 84,01 | 0,65% | 14,00 |
| 25.02.2026 | 83,56 | 83,66 | 82,10 | 83,47 | -0,10% | 14,00 |
| 24.02.2026 | 82,84 | 83,72 | 82,56 | 83,55 | 0,74% | 14,00 |
| 23.02.2026 | 83,15 | 84,43 | 81,97 | 82,94 | -1,34% | 14,00 |
| 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 | -2,14% | 2.605.555,00 |
| 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% | 2.695.522,00 |
| 13.01.2026 | 83,50 | 84,05 | 81,19 | 81,70 | -1,84% | 1.623.220,00 |
| 12.01.2026 | 84,00 | 84,36 | 82,94 | 83,23 | -0,26% | 3.274.236,00 |
| 09.01.2026 | 83,13 | 83,88 | 82,11 | 83,45 | 0,38% | 2.514.881,00 |
| 08.01.2026 | 82,87 | 84,26 | 82,70 | 83,13 | -0,92% | 2.472.654,00 |
| 07.01.2026 | 84,32 | 85,04 | 83,25 | 83,90 | -0,50% | 3.377.997,00 |
| 06.01.2026 | 83,14 | 84,48 | 82,94 | 84,32 | 1,91% | 2.396.428,00 |
| 05.01.2026 | 81,10 | 83,39 | 80,23 | 82,74 | 2,01% | 1.664.715,00 |
| 02.01.2026 | 82,09 | 82,44 | 80,80 | 81,11 | -1,04% | 2.229.568,00 |
| 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% | 2.330.658,00 |
| 29.12.2025 | 82,58 | 82,66 | 81,93 | 82,20 | -0,51% | 1.989.419,00 |
| 26.12.2025 | 82,70 | 83,00 | 81,96 | 82,62 | 0,06% | 1.237.189,00 |
| 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% | 1.609.553,00 |
| 22.12.2025 | 83,38 | 84,18 | 82,61 | 83,84 | 1,32% | 1.964.342,00 |
| 19.12.2025 | 82,57 | 83,08 | 82,08 | 82,75 | 0,35% | 3.587.761,00 |
| 18.12.2025 | 82,80 | 83,31 | 81,92 | 82,46 | -0,02% | 3.336.690,00 |
| 17.12.2025 | 82,63 | 84,25 | 82,23 | 82,48 | 1,78% | 3.629.060,00 |
| 16.12.2025 | 81,79 | 81,89 | 80,24 | 81,04 | -0,60% | 2.061.111,00 |
| 15.12.2025 | 82,16 | 82,66 | 80,81 | 81,53 | -0,67% | 2.414.525,00 |
| 12.12.2025 | 82,28 | 82,92 | 81,54 | 82,08 | -0,04% | 3.308.543,00 |
| 11.12.2025 | 81,28 | 82,19 | 80,84 | 82,11 | 1,70% | 2.550.206,00 |
| 10.12.2025 | 78,45 | 81,12 | 78,18 | 80,74 | 2,84% | 3.500.191,00 |
| 09.12.2025 | 78,18 | 79,38 | 77,64 | 78,51 | 0,61% | 3.878.149,00 |
| 08.12.2025 | 81,70 | 81,70 | 77,70 | 78,04 | -4,13% | 4.170.752,00 |
| 05.12.2025 | 89,66 | 89,83 | 80,89 | 81,40 | 5,67% | 10.745.760,00 |
| 04.12.2025 | 76,05 | 77,58 | 75,77 | 77,03 | 1,38% | 5.125.367,00 |
| 03.12.2025 | 75,37 | 76,84 | 75,36 | 75,98 | 0,18% | 3.974.170,00 |
| 02.12.2025 | 77,44 | 77,66 | 75,25 | 75,84 | -2,03% | 4.079.946,00 |
| 01.12.2025 | 77,58 | 78,48 | 77,07 | 77,41 | -0,67% | 3.558.529,00 |