Echtzeit-Aktienkurs Cooper Tire & Rubber Co
Bid:
Ask:
Aktienkurse zur Cooper Tire & Rubber Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2021 | 60,46 | 60,46 | 59,87 | 60,17 | -0,05% | 112.561,00 |
| 03.06.2021 | 59,93 | 60,28 | 59,59 | 60,20 | 0,27% | 38.808,00 |
| 02.06.2021 | 60,35 | 60,35 | 59,85 | 60,04 | -0,02% | 58.769,00 |
| 01.06.2021 | 59,22 | 60,18 | 59,22 | 60,05 | 1,01% | 51.595,00 |
| 28.05.2021 | 59,70 | 59,70 | 59,12 | 59,45 | -0,15% | 87.423,00 |
| 27.05.2021 | 59,28 | 59,60 | 59,05 | 59,54 | 1,21% | 39.751,00 |
| 26.05.2021 | 58,52 | 58,84 | 58,33 | 58,83 | 0,41% | 23.107,00 |
| 25.05.2021 | 58,96 | 59,23 | 58,55 | 58,59 | -0,59% | 30.591,00 |
| 24.05.2021 | 59,39 | 59,39 | 58,86 | 58,94 | -0,37% | 97.284,00 |
| 21.05.2021 | 59,14 | 59,39 | 58,86 | 59,16 | 0,84% | 271.435,00 |
| 20.05.2021 | 58,78 | 58,86 | 58,42 | 58,67 | -0,15% | 303.434,00 |
| 19.05.2021 | 58,48 | 59,03 | 58,33 | 58,76 | -1,01% | 49.139,00 |
| 18.05.2021 | 60,17 | 60,17 | 59,35 | 59,36 | -1,08% | 96.887,00 |
| 17.05.2021 | 59,80 | 60,09 | 59,75 | 60,01 | 0,49% | 49.142,00 |
| 14.05.2021 | 59,34 | 59,76 | 59,25 | 59,72 | 0,88% | 186.703,00 |
| 13.05.2021 | 58,50 | 59,61 | 58,50 | 59,20 | 1,91% | 241.699,00 |
| 12.05.2021 | 58,65 | 58,87 | 58,09 | 58,09 | -0,73% | 47.981,00 |
| 11.05.2021 | 58,16 | 58,70 | 57,99 | 58,52 | -0,07% | 58.577,00 |
| 10.05.2021 | 59,48 | 59,63 | 58,56 | 58,56 | -0,98% | 39.781,00 |
| 07.05.2021 | 58,69 | 59,25 | 58,59 | 59,14 | 0,31% | 31.857,00 |
| 06.05.2021 | 58,79 | 59,03 | 58,36 | 58,96 | 0,43% | 44.965,00 |
| 05.05.2021 | 57,87 | 58,80 | 57,87 | 58,71 | 1,43% | 88.208,00 |
| 04.05.2021 | 57,34 | 57,95 | 57,10 | 57,88 | 0,92% | 77.245,00 |
| 03.05.2021 | 57,15 | 57,51 | 56,90 | 57,35 | 0,76% | 105.320,00 |
| 30.04.2021 | 57,33 | 57,65 | 56,63 | 56,92 | -0,96% | 108.202,00 |
| 29.04.2021 | 57,77 | 57,77 | 57,15 | 57,47 | -0,40% | 104.595,00 |
| 28.04.2021 | 57,51 | 57,87 | 57,47 | 57,70 | 0,15% | 26.591,00 |
| 27.04.2021 | 57,22 | 57,70 | 57,22 | 57,62 | 0,48% | 454.123,00 |
| 26.04.2021 | 57,96 | 57,96 | 57,21 | 57,34 | -0,52% | 88.191,00 |
| 23.04.2021 | 57,10 | 57,82 | 57,00 | 57,64 | 1,12% | 57.412,00 |
| 22.04.2021 | 57,43 | 57,56 | 56,97 | 57,00 | -0,35% | 52.935,00 |
| 21.04.2021 | 56,64 | 57,23 | 56,44 | 57,20 | 0,94% | 64.461,00 |
| 20.04.2021 | 56,79 | 57,22 | 56,42 | 56,67 | -0,87% | 60.367,00 |
| 19.04.2021 | 57,09 | 57,35 | 56,80 | 57,17 | 0,11% | 57.089,00 |
| 16.04.2021 | 57,35 | 57,37 | 56,84 | 57,11 | -0,28% | 33.602,00 |
| 15.04.2021 | 57,17 | 57,35 | 56,80 | 57,27 | 0,47% | 47.195,00 |
| 14.04.2021 | 56,84 | 57,37 | 56,74 | 57,00 | 0,18% | 51.123,00 |
| 13.04.2021 | 57,01 | 57,13 | 56,52 | 56,90 | -0,25% | 60.782,00 |
| 12.04.2021 | 56,78 | 57,14 | 56,68 | 57,04 | 0,40% | 47.577,00 |
| 09.04.2021 | 56,54 | 56,94 | 56,54 | 56,81 | 0,50% | 27.042,00 |
| 08.04.2021 | 55,83 | 56,91 | 55,83 | 56,53 | -0,42% | 94.000,00 |
| 07.04.2021 | 56,93 | 57,28 | 56,74 | 56,77 | -0,42% | 103.862,00 |
| 06.04.2021 | 56,64 | 57,07 | 56,55 | 57,01 | 0,78% | 60.623,00 |
| 05.04.2021 | 56,74 | 57,03 | 56,20 | 56,57 | 0,16% | 46.477,00 |
| 01.04.2021 | 55,99 | 56,51 | 55,86 | 56,48 | 0,53% | 55.697,00 |
| 31.03.2021 | 56,32 | 56,57 | 56,04 | 56,18 | -0,04% | 79.480,00 |
| 30.03.2021 | 55,78 | 56,45 | 55,78 | 56,21 | 0,92% | 70.868,00 |
| 29.03.2021 | 56,03 | 56,54 | 55,56 | 55,69 | -0,39% | 63.404,00 |
| 26.03.2021 | 56,10 | 56,13 | 55,37 | 55,91 | 0,65% | 77.973,00 |
| 25.03.2021 | 54,59 | 55,81 | 54,04 | 55,55 | 1,24% | 145.500,00 |
| 24.03.2021 | 56,05 | 56,12 | 54,86 | 54,87 | -1,31% | 84.708,00 |
| 23.03.2021 | 55,45 | 56,08 | 55,04 | 55,60 | -1,07% | 76.249,00 |
| 22.03.2021 | 56,16 | 56,54 | 55,69 | 56,20 | 0,11% | 51.558,00 |
| 19.03.2021 | 57,23 | 57,23 | 56,12 | 56,14 | -1,45% | 81.924,00 |
| 18.03.2021 | 57,38 | 57,69 | 56,90 | 56,97 | -0,18% | 51.839,00 |
| 17.03.2021 | 57,00 | 57,13 | 56,75 | 57,07 | 0,18% | 16.135,00 |
| 16.03.2021 | 57,34 | 57,45 | 56,86 | 56,97 | -1,15% | 44.450,00 |
| 15.03.2021 | 58,19 | 58,19 | 57,10 | 57,63 | -0,60% | 45.888,00 |
| 12.03.2021 | 57,57 | 58,26 | 57,57 | 57,98 | 0,22% | 43.212,00 |
| 11.03.2021 | 57,81 | 57,93 | 57,40 | 57,85 | 0,21% | 55.036,00 |
| 10.03.2021 | 57,26 | 57,84 | 57,10 | 57,73 | 0,75% | 89.428,00 |
| 09.03.2021 | 58,36 | 58,36 | 57,19 | 57,30 | -1,43% | 118.815,00 |
| 08.03.2021 | 58,30 | 58,42 | 57,67 | 58,13 | 0,26% | 120.441,00 |
| 05.03.2021 | 58,28 | 58,49 | 57,35 | 57,98 | 0,40% | 143.191,00 |
| 04.03.2021 | 58,40 | 59,02 | 57,60 | 57,75 | -1,47% | 143.929,00 |
| 03.03.2021 | 58,07 | 58,77 | 57,81 | 58,61 | 1,68% | 209.072,00 |
| 02.03.2021 | 57,07 | 58,21 | 57,07 | 57,64 | 0,70% | 159.826,00 |
| 01.03.2021 | 57,96 | 58,23 | 56,84 | 57,24 | -0,33% | 227.215,00 |
| 26.02.2021 | 56,39 | 57,47 | 56,05 | 57,43 | 1,83% | 181.848,00 |
| 25.02.2021 | 56,81 | 57,50 | 56,36 | 56,40 | -1,14% | 207.341,00 |
| 24.02.2021 | 57,11 | 58,03 | 56,77 | 57,05 | -1,50% | 620.312,00 |
| 23.02.2021 | 55,80 | 58,19 | 55,61 | 57,92 | 2,37% | 459.588,00 |
| 22.02.2021 | 51,73 | 57,67 | 51,29 | 56,58 | 29,16% | 1.067.437,00 |
| 19.02.2021 | 43,47 | 44,25 | 43,29 | 43,81 | 2,37% | 85.767,00 |
| 18.02.2021 | 42,60 | 43,00 | 42,23 | 42,79 | 0,12% | 62.185,00 |
| 17.02.2021 | 41,69 | 42,79 | 41,38 | 42,74 | 1,36% | 43.938,00 |
| 16.02.2021 | 41,82 | 42,39 | 41,75 | 42,17 | 1,05% | 38.585,00 |
| 12.02.2021 | 41,56 | 42,26 | 41,08 | 41,73 | -1,73% | 31.127,00 |
| 11.02.2021 | 42,67 | 42,85 | 41,54 | 42,46 | 0,26% | 45.203,00 |
| 10.02.2021 | 41,30 | 42,87 | 41,17 | 42,35 | 3,14% | 52.166,00 |
| 09.02.2021 | 39,74 | 41,74 | 39,63 | 41,06 | 2,60% | 60.036,00 |
| 08.02.2021 | 40,31 | 40,35 | 39,60 | 40,02 | -0,27% | 62.036,00 |
| 05.02.2021 | 40,15 | 40,20 | 38,91 | 40,13 | 1,54% | 320.751,00 |
| 04.02.2021 | 38,71 | 39,59 | 38,60 | 39,52 | 2,46% | 136.996,00 |
| 03.02.2021 | 38,31 | 38,62 | 37,98 | 38,57 | 1,47% | 104.620,00 |
| 02.02.2021 | 37,98 | 38,17 | 37,11 | 38,01 | 1,50% | 133.003,00 |
| 01.02.2021 | 37,02 | 37,83 | 36,94 | 37,45 | 1,90% | 126.790,00 |
| 29.01.2021 | 37,43 | 37,57 | 36,30 | 36,75 | -2,52% | 198.956,00 |
| 28.01.2021 | 37,53 | 37,95 | 36,95 | 37,70 | 1,37% | 150.450,00 |
| 27.01.2021 | 37,61 | 37,67 | 36,26 | 37,19 | -3,33% | 214.846,00 |
| 26.01.2021 | 39,35 | 39,35 | 38,30 | 38,47 | -1,28% | 85.688,00 |
| 25.01.2021 | 39,99 | 39,99 | 38,32 | 38,97 | -2,99% | 127.298,00 |
| 22.01.2021 | 40,07 | 40,30 | 39,31 | 40,17 | -0,50% | 97.842,00 |
| 21.01.2021 | 39,94 | 40,80 | 39,73 | 40,37 | 1,51% | 112.155,00 |
| 20.01.2021 | 39,46 | 40,02 | 39,20 | 39,77 | 1,30% | 89.311,00 |
| 19.01.2021 | 39,45 | 39,59 | 38,66 | 39,26 | 0,23% | 195.150,00 |
| 15.01.2021 | 41,06 | 41,06 | 39,11 | 39,17 | -5,82% | 151.004,00 |
| 14.01.2021 | 41,91 | 41,93 | 41,46 | 41,59 | 0,05% | 98.162,00 |
| 13.01.2021 | 42,29 | 42,71 | 40,45 | 41,57 | -1,70% | 119.251,00 |
| 12.01.2021 | 40,81 | 42,33 | 40,41 | 42,29 | 3,65% | 133.691,00 |