Holen Sie sich die Stockscreener-App
71.02
2.03%
1.41
Vorhandelsmarkt:
71.02
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
The Cooper Companies, Inc.-Aktien (COO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-09 | $71.09 | $69.39 | $1.70 | 2,561,943.0 | +2.03% |
| 2026-07-08 | $71.27 | $69.24 | $2.03 | 3,076,644.0 | -3.17% |
| 2026-07-07 | $74.33 | $71.84 | $2.49 | 2,180,248.0 | -0.99% |
| 2026-07-06 | $74.15 | $71.65 | $2.50 | 2,623,350.0 | -2.14% |
| 2026-07-02 | $74.45 | $72.33 | $2.12 | 3,507,125.0 | +3.13% |
| 2026-07-01 | $73.53 | $71.74 | $1.79 | 5,040,281.0 | +0.33% |
| 2026-06-30 | $72.06 | $70.36 | $1.70 | 3,906,454.0 | +0.45% |
| 2026-06-29 | $71.47 | $70.34 | $1.13 | 2,783,568.0 | +0.52% |
| 2026-06-26 | $72.15 | $69.29 | $2.86 | 3,455,896.0 | +0.54% |
| 2026-06-25 | $71.32 | $69.32 | $2.00 | 3,267,134.0 | +2.63% |
| 2026-06-24 | $69.25 | $66.40 | $2.85 | 3,496,508.0 | +4.05% |
| 2026-06-23 | $66.69 | $65.63 | $1.06 | 2,768,007.0 | +1.12% |
| 2026-06-22 | $66.28 | $64.99 | $1.29 | 3,175,594.0 | -0.74% |
| 2026-06-18 | $66.23 | $64.97 | $1.27 | 3,801,955.0 | +1.32% |
| 2026-06-17 | $67.22 | $64.94 | $2.28 | 3,976,881.0 | -3.41% |
| 2026-06-16 | $68.40 | $67.28 | $1.12 | 2,511,558.0 | -0.61% |
| 2026-06-15 | $68.65 | $67.56 | $1.09 | 2,612,900.0 | -0.18% |
| 2026-06-12 | $68.18 | $66.41 | $1.77 | 1,972,537.0 | +0.55% |
| 2026-06-11 | $67.94 | $66.06 | $1.88 | 3,244,992.0 | -0.27% |
| 2026-06-10 | $68.67 | $67.54 | $1.13 | 3,013,404.0 | -1.36% |
The Cooper Companies, Inc.-Aktien (COO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der The Cooper Companies, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der The Cooper Companies, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
The Cooper Companies, Inc.-Aktien (COO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $74.45 | $69.24 | $5.21 | 21,551,534.0 | -0.96% |
| 2026-06 | $72.15 | $59.14 | $13.01 | 80,909,995.0 | +17.15% |
| 2026-05 | $63.32 | $58.89 | $4.43 | 48,644,966.0 | -2.69% |
| 2026-04 | $72.63 | $60.64 | $11.99 | 43,778,788.0 | -12.03% |
| 2026-03 | $84.09 | $69.06 | $15.03 | 48,868,060.0 | -14.55% |
| 2026-02 | $84.61 | $78.79 | $5.82 | 33,686,871.0 | +2.81% |
| 2026-01 | $85.04 | $79.61 | $5.43 | 44,211,253.0 | -0.71% |
The Cooper Companies, Inc.-Aktien (COO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $89.83 | $75.25 | $14.58 | 66,662,881.0 | +5.83% |
| 2025-11 | $78.69 | $67.20 | $11.48 | 47,084,298.0 | +11.47% |
| 2025-10 | $76.22 | $66.82 | $9.41 | 60,065,822.0 | +1.97% |
| 2025-09 | $69.81 | $64.19 | $5.62 | 60,460,846.0 | +1.73% |
| 2025-08 | $75.54 | $61.77 | $13.77 | 55,491,920.0 | -4.66% |
| 2025-07 | $77.06 | $70.47 | $6.59 | 51,910,746.0 | -0.66% |
| 2025-06 | $73.47 | $65.00 | $8.47 | 64,574,273.0 | +4.22% |
| 2025-05 | $85.23 | $65.95 | $19.28 | 47,107,943.0 | -16.40% |
| 2025-04 | $84.19 | $69.81 | $14.38 | 41,107,927.0 | -3.18% |
| 2025-03 | $92.84 | $77.05 | $15.79 | 51,165,563.0 | -6.67% |
| 2025-02 | $97.21 | $85.95 | $11.26 | 27,889,160.0 | -6.39% |
| 2025-01 | $100.2 | $88.63 | $11.61 | 27,321,032.0 | +5.03% |
The Cooper Companies, Inc.-Aktien (COO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $106.6 | $91.06 | $15.57 | 30,249,637.0 | -12.47% |
| 2024-11 | $107.8 | $97.98 | $9.86 | 22,551,271.0 | -0.21% |
| 2024-10 | $110.1 | $104.0 | $6.17 | 26,757,825.0 | -5.13% |
| 2024-09 | $112.4 | $104.5 | $7.89 | 21,386,941.0 | +4.36% |
| 2024-08 | $107.0 | $89.80 | $17.15 | 23,441,897.0 | +13.29% |
| 2024-07 | $94.71 | $84.76 | $9.95 | 26,146,673.0 | +6.91% |
| 2024-06 | $96.09 | $86.70 | $9.39 | 22,711,330.0 | -7.43% |
| 2024-05 | $98.58 | $87.95 | $10.62 | 21,555,643.0 | +5.89% |
| 2024-04 | $101.1 | $88.13 | $12.96 | 22,224,129.0 | -12.22% |
| 2024-03 | $104.1 | $97.72 | $6.35 | 24,366,892.0 | +8.40% |
| 2024-02 | $98.92 | $90.67 | $8.25 | 23,051,316.0 | +0.37% |
| 2024-01 | $98.35 | $90.61 | $7.74 | 20,261,376.0 | -1.43% |
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):