Holen Sie sich die Stockscreener-App
80.93
0.45%
-0.36
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 |
|---|---|---|---|---|---|
| 2026-01-26 | $81.61 | $80.72 | $0.88 | 427,133.0 | -0.48% |
| 2026-01-23 | $82.52 | $80.82 | $1.70 | 1,459,466.0 | -1.82% |
| 2026-01-22 | $83.79 | $82.23 | $1.56 | 2,792,486.0 | +0.31% |
| 2026-01-21 | $83.10 | $81.15 | $1.95 | 1,591,168.0 | +2.39% |
| 2026-01-20 | $81.65 | $80.24 | $1.41 | 2,605,209.0 | -2.14% |
| 2026-01-16 | $82.74 | $81.98 | $0.76 | 3,480,858.0 | +0.07% |
| 2026-01-15 | $82.47 | $80.69 | $1.78 | 2,427,527.0 | +0.76% |
| 2026-01-14 | $81.96 | $80.11 | $1.85 | 2,695,506.0 | -0.01% |
| 2026-01-13 | $84.05 | $81.19 | $2.86 | 1,622,555.0 | -1.84% |
| 2026-01-12 | $84.36 | $82.94 | $1.42 | 3,248,880.0 | -0.26% |
| 2026-01-09 | $83.88 | $82.11 | $1.77 | 2,484,484.0 | +0.38% |
| 2026-01-08 | $84.25 | $82.70 | $1.55 | 2,499,268.0 | -0.92% |
| 2026-01-07 | $85.04 | $83.25 | $1.80 | 3,377,896.0 | -0.50% |
| 2026-01-06 | $84.48 | $82.94 | $1.55 | 2,396,379.0 | +1.91% |
| 2026-01-05 | $83.39 | $80.23 | $3.16 | 1,664,615.0 | +2.01% |
| 2026-01-02 | $82.44 | $80.80 | $1.64 | 2,229,465.0 | -1.04% |
| 2025-12-31 | $82.52 | $81.86 | $0.665 | 1,051,806.0 | -0.62% |
| 2025-12-30 | $82.64 | $81.89 | $0.755 | 2,170,630.0 | +0.33% |
| 2025-12-29 | $82.66 | $81.93 | $0.73 | 1,886,818.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $85.04 | $80.11 | $4.94 | 37,002,895.0 | -1.29% |
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% |
0.13%
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):