Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 389,25 | 391,72 | 385,20 | 386,13 | -1,57% | - |
| 25.02.2021 | 391,88 | 394,38 | 387,61 | 392,27 | -0,11% | - |
| 24.02.2021 | 394,44 | 397,22 | 392,30 | 392,72 | 0,32% | - |
| 23.02.2021 | 391,61 | 393,33 | 0,00 | 391,45 | 0,18% | - |
| 22.02.2021 | 386,01 | 391,70 | 385,60 | 390,73 | 0,59% | - |
| 19.02.2021 | 388,76 | 393,50 | 387,20 | 388,45 | -0,05% | - |
| 18.02.2021 | 384,66 | 389,66 | 383,54 | 388,62 | 1,08% | - |
| 17.02.2021 | 383,99 | 387,30 | 382,38 | 384,48 | -0,53% | - |
| 16.02.2021 | 387,92 | 389,05 | 385,18 | 386,52 | 0,27% | - |
| 12.02.2021 | 382,59 | 386,61 | 382,36 | 385,50 | 0,14% | - |
| 11.02.2021 | 383,11 | 385,69 | 381,21 | 384,96 | 1,50% | - |
| 10.02.2021 | 380,97 | 381,09 | 378,20 | 379,26 | -0,42% | - |
| 09.02.2021 | 382,75 | 383,51 | 378,92 | 380,86 | -1,05% | - |
| 08.02.2021 | 385,48 | 387,20 | 383,23 | 384,90 | -0,51% | - |
| 05.02.2021 | 390,04 | 391,82 | 384,40 | 386,88 | 0,76% | - |
| 04.02.2021 | 384,00 | 384,05 | 383,89 | 383,96 | 2,17% | - |
| 03.02.2021 | 374,80 | 378,00 | 373,33 | 375,80 | -0,06% | - |
| 02.02.2021 | 368,46 | 379,64 | 367,79 | 376,02 | 2,96% | - |
| 01.02.2021 | 365,01 | 367,24 | 361,08 | 365,20 | 0,27% | - |
| 29.01.2021 | 364,23 | 364,33 | 364,22 | 364,22 | -0,27% | - |
| 28.01.2021 | 365,22 | 365,22 | 365,22 | 365,22 | 1,18% | - |
| 27.01.2021 | 367,38 | 367,82 | 360,05 | 360,98 | -4,36% | - |
| 26.01.2021 | 382,42 | 382,67 | 376,91 | 377,45 | -1,67% | - |
| 25.01.2021 | 382,39 | 383,88 | 377,32 | 383,85 | 1,05% | - |
| 22.01.2021 | 379,86 | 379,86 | 379,86 | 379,86 | 0,79% | - |
| 21.01.2021 | 376,70 | 376,91 | 376,70 | 376,88 | -2,13% | - |
| 20.01.2021 | 384,23 | 386,92 | 380,66 | 385,10 | -0,57% | - |
| 19.01.2021 | 385,44 | 389,20 | 384,51 | 387,30 | 2,93% | - |
| 15.01.2021 | 372,69 | 377,39 | 371,67 | 376,27 | 0,47% | - |
| 14.01.2021 | 376,99 | 379,35 | 374,20 | 374,52 | -1,93% | - |
| 13.01.2021 | 373,99 | 382,80 | 372,66 | 381,90 | 6,57% | - |
| 12.01.2021 | 358,57 | 358,74 | 358,37 | 358,37 | -0,47% | - |
| 11.01.2021 | 360,88 | 362,39 | 359,62 | 360,05 | -0,78% | - |
| 08.01.2021 | 366,95 | 367,85 | 359,27 | 362,89 | -0,64% | - |
| 07.01.2021 | 368,29 | 371,64 | 362,63 | 365,24 | -0,35% | - |
| 06.01.2021 | 364,31 | 367,44 | 0,00 | 366,53 | 1,42% | - |
| 05.01.2021 | 359,52 | 363,55 | 357,23 | 361,40 | 1,07% | - |
| 04.01.2021 | 363,27 | 363,61 | 352,78 | 357,57 | -1,50% | - |
| 31.12.2020 | 356,36 | 363,52 | 354,99 | 363,02 | 1,82% | - |
| 30.12.2020 | 359,87 | 360,61 | 355,43 | 356,51 | -0,35% | - |
| 29.12.2020 | 358,02 | 358,20 | 357,77 | 357,77 | -0,68% | - |
| 28.12.2020 | 359,95 | 360,30 | 359,95 | 360,23 | 0,50% | - |
| 24.12.2020 | 360,15 | 360,35 | 356,25 | 358,42 | 0,27% | - |
| 23.12.2020 | 353,27 | 358,33 | 352,81 | 357,45 | 1,44% | - |
| 22.12.2020 | 352,61 | 360,30 | 351,73 | 352,38 | 1,32% | - |
| 21.12.2020 | 339,61 | 348,98 | 338,11 | 347,77 | -0,66% | - |
| 18.12.2020 | 349,18 | 352,52 | 346,63 | 350,07 | -0,49% | - |
| 17.12.2020 | 348,41 | 352,62 | 346,81 | 351,80 | 2,47% | - |
| 16.12.2020 | 342,45 | 345,18 | 341,11 | 343,32 | 0,25% | - |
| 15.12.2020 | 343,22 | 346,39 | 342,08 | 342,45 | -0,35% | - |
| 14.12.2020 | 343,80 | 343,93 | 343,64 | 343,64 | 1,29% | - |
| 11.12.2020 | 343,69 | 343,69 | 338,31 | 339,28 | -2,49% | - |
| 10.12.2020 | 345,87 | 348,59 | 344,48 | 347,95 | 1,19% | - |
| 09.12.2020 | 343,10 | 344,97 | 341,38 | 343,87 | -0,48% | - |
| 08.12.2020 | 342,43 | 346,25 | 340,57 | 345,55 | 1,10% | - |
| 07.12.2020 | 342,35 | 342,35 | 341,80 | 341,80 | 4,31% | - |
| 04.12.2020 | 334,42 | 364,00 | 322,66 | 327,67 | -1,02% | - |
| 03.12.2020 | 340,85 | 374,83 | 323,78 | 331,03 | -0,53% | - |
| 02.12.2020 | 333,64 | 335,63 | 323,98 | 332,80 | -0,40% | - |
| 01.12.2020 | 334,15 | 334,15 | 334,02 | 334,15 | -0,24% | - |
| 30.11.2020 | 332,78 | 334,97 | 329,49 | 334,97 | 0,75% | - |
| 27.11.2020 | 334,65 | 344,91 | 331,76 | 332,48 | 1,03% | - |
| 25.11.2020 | 327,46 | 332,98 | 325,31 | 329,09 | 1,27% | - |
| 24.11.2020 | 331,73 | 333,84 | 324,76 | 324,97 | -1,26% | - |
| 23.11.2020 | 333,64 | 335,19 | 327,86 | 329,13 | -0,73% | - |
| 20.11.2020 | 335,69 | 339,77 | 331,42 | 331,55 | -0,20% | - |
| 19.11.2020 | 332,40 | 332,40 | 332,23 | 332,23 | 0,70% | - |
| 18.11.2020 | 331,30 | 332,53 | 327,11 | 329,91 | -0,81% | - |
| 17.11.2020 | 332,47 | 332,61 | 332,45 | 332,59 | -2,16% | - |
| 16.11.2020 | 342,16 | 343,23 | 338,93 | 339,94 | -0,41% | - |
| 13.11.2020 | 340,86 | 342,46 | 339,46 | 341,33 | 1,24% | - |
| 12.11.2020 | 339,76 | 342,16 | 335,42 | 337,16 | -1,82% | - |
| 11.11.2020 | 344,61 | 345,61 | 340,80 | 343,41 | -0,80% | - |
| 10.11.2020 | 346,19 | 346,19 | 346,19 | 346,19 | -1,78% | - |
| 09.11.2020 | 362,82 | 365,76 | 352,45 | 352,45 | 5,39% | - |
| 06.11.2020 | 334,92 | 336,79 | 333,55 | 334,44 | 0,48% | - |
| 05.11.2020 | 333,15 | 337,64 | 331,89 | 332,84 | 0,71% | - |
| 04.11.2020 | 328,99 | 336,45 | 325,54 | 330,51 | 1,82% | - |
| 03.11.2020 | 329,20 | 332,11 | 323,78 | 324,60 | 0,94% | - |
| 02.11.2020 | 326,97 | 329,05 | 0,00 | 321,59 | 1,20% | - |
| 30.10.2020 | 325,54 | 325,98 | 314,22 | 317,77 | -2,24% | - |
| 29.10.2020 | 328,20 | 329,61 | 324,26 | 325,05 | -2,49% | - |
| 28.10.2020 | 339,26 | 339,88 | 332,69 | 333,36 | -3,70% | - |
| 27.10.2020 | 346,17 | 346,17 | 346,17 | 346,17 | -0,30% | - |
| 26.10.2020 | 349,33 | 350,26 | 345,33 | 347,22 | -2,52% | - |
| 23.10.2020 | 355,94 | 356,88 | 352,20 | 356,20 | 0,75% | - |
| 22.10.2020 | 352,92 | 355,11 | 350,26 | 353,55 | 1,41% | - |
| 21.10.2020 | 349,95 | 351,60 | 346,33 | 348,63 | 0,32% | - |
| 20.10.2020 | 351,07 | 353,37 | 345,94 | 347,53 | -0,23% | - |
| 19.10.2020 | 355,27 | 357,45 | 347,70 | 348,33 | -1,55% | - |
| 16.10.2020 | 355,20 | 359,09 | 353,13 | 353,82 | 0,07% | - |
| 15.10.2020 | 350,78 | 355,04 | 350,33 | 353,58 | -0,10% | - |
| 14.10.2020 | 358,79 | 359,23 | 351,41 | 353,95 | -0,68% | - |
| 13.10.2020 | 356,52 | 356,52 | 356,38 | 356,39 | -1,37% | - |
| 12.10.2020 | 0,00 | 363,84 | 0,00 | 361,35 | 0,91% | - |
| 09.10.2020 | 356,52 | 359,64 | 355,02 | 358,08 | 1,04% | - |
| 08.10.2020 | 352,25 | 356,58 | 350,23 | 354,40 | 0,86% | - |
| 07.10.2020 | 347,56 | 351,86 | 346,74 | 351,39 | 2,49% | - |
| 06.10.2020 | 344,17 | 350,03 | 341,64 | 342,85 | 0,13% | - |
| 05.10.2020 | 342,48 | 342,51 | 342,42 | 342,42 | 1,99% | - |