Echtzeit-Aktienkurs Cooper Tire & Rubber Co
Bid:
Ask:
Aktienkurse zur Cooper Tire & Rubber Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 57,45 | 0,00 | 57,44 | 1,92% | - |
| 25.02.2021 | 57,28 | 57,50 | 0,00 | 56,36 | -1,14% | - |
| 24.02.2021 | 57,25 | 57,52 | 57,01 | 57,01 | -1,39% | - |
| 23.02.2021 | 56,85 | 58,28 | 0,00 | 57,82 | 2,05% | - |
| 22.02.2021 | 54,59 | 57,71 | 54,51 | 56,66 | 29,56% | - |
| 19.02.2021 | 43,50 | 44,03 | 43,36 | 43,73 | 2,08% | - |
| 18.02.2021 | 42,44 | 43,26 | 42,13 | 42,84 | 0,14% | - |
| 17.02.2021 | 41,92 | 42,89 | 41,81 | 42,78 | 1,36% | - |
| 16.02.2021 | 41,98 | 42,43 | 41,75 | 42,21 | 1,04% | - |
| 12.02.2021 | 41,49 | 41,87 | 41,05 | 41,77 | -1,68% | - |
| 11.02.2021 | 42,65 | 42,69 | 41,50 | 42,49 | 0,20% | - |
| 10.02.2021 | 41,66 | 42,88 | 41,47 | 42,40 | 3,23% | - |
| 09.02.2021 | 40,58 | 41,74 | 0,00 | 41,08 | 2,42% | - |
| 08.02.2021 | 39,85 | 40,41 | 39,71 | 40,11 | 0,09% | - |
| 05.02.2021 | 39,28 | 40,24 | 39,17 | 40,07 | 0,96% | - |
| 04.02.2021 | 39,69 | 39,69 | 39,67 | 39,69 | 3,06% | - |
| 03.02.2021 | 38,28 | 38,69 | 37,91 | 38,51 | 1,24% | - |
| 02.02.2021 | 37,15 | 38,24 | 37,10 | 38,04 | 1,67% | - |
| 01.02.2021 | 37,52 | 37,52 | 37,42 | 37,42 | 1,75% | - |
| 29.01.2021 | 37,39 | 37,55 | 36,16 | 36,77 | -2,32% | - |
| 28.01.2021 | 36,99 | 38,01 | 36,99 | 37,65 | 0,74% | - |
| 27.01.2021 | 36,73 | 37,55 | 36,32 | 37,37 | -2,77% | - |
| 26.01.2021 | 38,97 | 38,97 | 38,18 | 38,44 | -1,83% | - |
| 25.01.2021 | 39,24 | 39,53 | 38,32 | 39,15 | -2,54% | - |
| 22.01.2021 | 39,65 | 40,36 | 39,23 | 40,17 | -0,59% | - |
| 21.01.2021 | 40,28 | 40,42 | 40,28 | 40,41 | 1,47% | - |
| 20.01.2021 | 39,88 | 39,93 | 39,09 | 39,83 | 1,41% | - |
| 19.01.2021 | 38,97 | 39,50 | 38,74 | 39,27 | 0,46% | - |
| 15.01.2021 | 39,96 | 40,23 | 39,09 | 39,09 | -6,11% | - |
| 14.01.2021 | 41,72 | 41,93 | 41,33 | 41,64 | 0,16% | - |
| 13.01.2021 | 42,48 | 42,52 | 40,41 | 41,57 | -1,18% | - |
| 12.01.2021 | 42,07 | 42,07 | 42,06 | 42,07 | 2,74% | - |
| 11.01.2021 | 40,87 | 41,00 | 40,08 | 40,95 | 0,01% | - |
| 08.01.2021 | 41,07 | 41,50 | 40,47 | 40,94 | -0,86% | - |
| 07.01.2021 | 41,30 | 41,30 | 41,30 | 41,30 | 1,16% | - |
| 06.01.2021 | 40,49 | 41,08 | 39,66 | 40,82 | 0,78% | - |
| 05.01.2021 | 39,76 | 40,68 | 39,57 | 40,51 | 3,41% | - |
| 04.01.2021 | 40,55 | 40,80 | 38,64 | 39,17 | -3,47% | - |
| 31.12.2020 | 39,80 | 40,67 | 39,37 | 40,58 | 6,34% | - |
| 30.12.2020 | 38,03 | 38,39 | 37,68 | 38,16 | 0,63% | - |
| 29.12.2020 | 37,49 | 38,12 | 37,37 | 37,92 | -1,46% | - |
| 28.12.2020 | 38,21 | 39,31 | 37,15 | 38,48 | 1,34% | - |
| 24.12.2020 | 37,66 | 38,56 | 37,02 | 37,97 | 0,25% | - |
| 23.12.2020 | 37,39 | 38,00 | 37,20 | 37,88 | 2,43% | - |
| 22.12.2020 | 37,70 | 37,79 | 36,88 | 36,98 | -1,28% | - |
| 21.12.2020 | 37,00 | 37,72 | 36,96 | 37,46 | -2,51% | - |
| 18.12.2020 | 40,05 | 40,05 | 38,09 | 38,42 | -5,72% | - |
| 17.12.2020 | 40,75 | 40,75 | 40,75 | 40,75 | 1,52% | - |
| 16.12.2020 | 40,48 | 40,53 | 39,56 | 40,14 | -0,94% | - |
| 15.12.2020 | 39,14 | 40,52 | 38,95 | 40,52 | 3,78% | - |
| 14.12.2020 | 38,85 | 39,22 | 38,71 | 39,05 | 1,39% | - |
| 11.12.2020 | 39,12 | 39,20 | 38,30 | 38,51 | -4,02% | - |
| 10.12.2020 | 40,13 | 40,13 | 40,13 | 40,13 | -1,58% | - |
| 09.12.2020 | 40,50 | 40,83 | 40,50 | 40,77 | 0,72% | - |
| 08.12.2020 | 40,73 | 41,49 | 40,48 | 40,48 | 0,31% | - |
| 07.12.2020 | 40,68 | 40,91 | 39,89 | 40,36 | -3,26% | - |
| 04.12.2020 | 40,41 | 41,98 | 40,36 | 41,72 | 2,52% | - |
| 03.12.2020 | 40,45 | 40,76 | 39,76 | 40,69 | 1,98% | - |
| 02.12.2020 | 39,76 | 40,85 | 38,17 | 39,90 | -1,09% | - |
| 01.12.2020 | 40,48 | 40,79 | 33,50 | 40,34 | 1,73% | - |
| 30.11.2020 | 39,98 | 40,33 | 39,57 | 39,66 | -3,02% | - |
| 27.11.2020 | 40,83 | 41,81 | 40,40 | 40,89 | -1,15% | - |
| 25.11.2020 | 41,00 | 41,98 | 40,99 | 41,37 | -1,29% | - |
| 24.11.2020 | 41,85 | 42,42 | 41,39 | 41,91 | 1,32% | - |
| 23.11.2020 | 40,61 | 42,12 | 40,47 | 41,36 | 3,76% | - |
| 20.11.2020 | 40,05 | 40,05 | 39,45 | 39,86 | 0,64% | - |
| 19.11.2020 | 40,55 | 40,55 | 39,44 | 39,61 | -2,70% | - |
| 18.11.2020 | 41,40 | 41,73 | 40,48 | 40,71 | -1,26% | - |
| 17.11.2020 | 41,29 | 42,80 | 40,47 | 41,23 | -0,46% | - |
| 16.11.2020 | 41,03 | 41,82 | 40,89 | 41,42 | 3,01% | - |
| 13.11.2020 | 39,93 | 40,59 | 39,21 | 40,21 | 3,94% | - |
| 12.11.2020 | 38,19 | 39,26 | 38,12 | 38,68 | -1,28% | - |
| 11.11.2020 | 39,19 | 40,47 | 39,18 | 39,18 | -1,61% | - |
| 10.11.2020 | 39,15 | 40,43 | 0,00 | 39,82 | 4,93% | - |
| 09.11.2020 | 37,47 | 39,48 | 37,47 | 37,95 | 3,94% | - |
| 06.11.2020 | 37,25 | 37,51 | 36,05 | 36,51 | -3,28% | - |
| 05.11.2020 | 37,26 | 38,18 | 37,07 | 37,75 | 3,47% | - |
| 04.11.2020 | 35,76 | 36,83 | 0,00 | 36,49 | -0,16% | - |
| 03.11.2020 | 35,62 | 36,88 | 35,29 | 36,55 | 8,88% | - |
| 02.11.2020 | 34,81 | 35,13 | 32,91 | 33,57 | -2,55% | - |
| 30.10.2020 | 37,03 | 37,03 | 34,08 | 34,45 | -8,39% | - |
| 29.10.2020 | 36,92 | 37,92 | 36,18 | 37,60 | 7,57% | - |
| 28.10.2020 | 35,38 | 35,96 | 34,88 | 34,96 | -6,25% | - |
| 27.10.2020 | 36,36 | 37,29 | 36,24 | 37,29 | -1,36% | - |
| 26.10.2020 | 37,40 | 38,36 | 37,22 | 37,80 | 0,73% | - |
| 23.10.2020 | 37,12 | 38,36 | 36,85 | 37,53 | 3,19% | - |
| 22.10.2020 | 36,29 | 36,78 | 36,05 | 36,37 | 4,98% | - |
| 21.10.2020 | 35,30 | 35,87 | 34,63 | 34,64 | -2,64% | - |
| 20.10.2020 | 36,21 | 36,23 | 35,17 | 35,58 | 0,14% | - |
| 19.10.2020 | 35,74 | 35,89 | 35,39 | 35,53 | -1,28% | - |
| 16.10.2020 | 35,41 | 36,22 | 35,08 | 35,99 | 0,73% | - |
| 15.10.2020 | 34,80 | 35,94 | 34,50 | 35,73 | 1,85% | - |
| 14.10.2020 | 35,78 | 35,99 | 34,95 | 35,08 | -2,50% | - |
| 13.10.2020 | 35,50 | 36,25 | 35,31 | 35,98 | -0,57% | - |
| 12.10.2020 | 37,54 | 38,01 | 35,93 | 36,19 | -3,48% | - |
| 09.10.2020 | 37,46 | 37,63 | 36,84 | 37,49 | 2,32% | - |
| 08.10.2020 | 36,24 | 36,78 | 0,00 | 36,64 | 1,22% | - |
| 07.10.2020 | 35,93 | 36,80 | 35,78 | 36,20 | 3,18% | - |
| 06.10.2020 | 35,09 | 35,09 | 35,09 | 35,09 | -2,64% | - |
| 05.10.2020 | 35,49 | 36,04 | 34,77 | 36,04 | 6,63% | - |