Holen Sie sich die Stockscreener-App
97.31
0.60%
-0.59
Handel nachbörslich:
97.2327
-0.0773
-0.08%
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $98.07 | $96.55 | $1.52 | 540,113.0 | -0.60% |
| 2024-05-16 | $98.58 | $97.83 | $0.75 | 744,250.0 | +0.00% |
| 2024-05-15 | $98.04 | $96.52 | $1.52 | 764,711.0 | +2.02% |
| 2024-05-14 | $96.71 | $94.17 | $2.54 | 1,073,949.0 | +3.37% |
| 2024-05-13 | $95.59 | $92.57 | $3.02 | 825,684.0 | -2.04% |
| 2024-05-10 | $95.24 | $94.31 | $0.9289 | 770,964.0 | +0.07% |
| 2024-05-09 | $95.14 | $92.14 | $3.00 | 955,394.0 | +2.94% |
| 2024-05-08 | $93.08 | $91.88 | $1.20 | 638,990.0 | -1.53% |
| 2024-05-07 | $94.34 | $93.06 | $1.28 | 943,202.0 | +1.10% |
| 2024-05-06 | $92.45 | $90.39 | $2.06 | 839,089.0 | +1.94% |
| 2024-05-03 | $91.96 | $90.58 | $1.38 | 799,206.0 | +0.99% |
| 2024-05-02 | $90.05 | $87.95 | $2.09 | 1,063,742.0 | +0.10% |
| 2024-05-01 | $91.03 | $88.81 | $2.22 | 716,127.0 | +0.67% |
| 2024-04-30 | $89.65 | $88.44 | $1.21 | 919,141.0 | -0.92% |
| 2024-04-29 | $89.98 | $88.87 | $1.11 | 1,654,985.0 | +1.18% |
| 2024-04-26 | $90.13 | $88.77 | $1.36 | 1,073,309.0 | -1.21% |
| 2024-04-25 | $90.86 | $88.13 | $2.73 | 817,957.0 | -0.30% |
| 2024-04-24 | $92.11 | $90.15 | $1.96 | 905,183.0 | -1.61% |
| 2024-04-23 | $92.04 | $89.98 | $2.06 | 811,697.0 | +1.82% |
| 2024-04-22 | $90.98 | $89.75 | $1.23 | 902,202.0 | -0.42% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $98.58 | $87.95 | $10.62 | 11,215,534.0 | +9.26% |
| 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% |
The Cooper Companies, Inc.-Aktien (COO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $95.63 | $82.55 | $13.08 | 24,172,124.0 | +12.32% |
| 2023-11 | $86.78 | $77.59 | $9.19 | 21,669,388.0 | +8.07% |
| 2023-10 | $83.30 | $75.94 | $7.36 | 27,398,996.0 | -1.97% |
| 2023-09 | $93.18 | $78.45 | $14.73 | 26,038,388.0 | -14.05% |
| 2023-08 | $97.90 | $91.10 | $6.80 | 24,881,480.0 | -5.44% |
| 2023-07 | $99.91 | $93.25 | $6.65 | 18,280,272.0 | +2.04% |
| 2023-06 | $96.41 | $86.09 | $10.31 | 25,845,220.0 | +3.20% |
| 2023-05 | $98.80 | $91.15 | $7.65 | 27,823,616.0 | -2.60% |
| 2023-04 | $97.07 | $91.36 | $5.71 | 15,950,040.0 | +2.17% |
| 2023-03 | $93.48 | $80.01 | $13.47 | 30,800,892.0 | +14.19% |
| 2023-02 | $92.94 | $80.65 | $12.29 | 24,088,648.0 | -6.29% |
| 2023-01 | $88.48 | $82.11 | $6.37 | 21,763,864.0 | +5.52% |
The Cooper Companies, Inc.-Aktien (COO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $84.48 | $76.25 | $8.23 | 29,656,744.0 | +4.53% |
| 2022-11 | $81.97 | $64.32 | $17.65 | 30,622,832.0 | +15.71% |
| 2022-10 | $69.89 | $61.05 | $8.84 | 26,175,708.0 | +3.60% |
| 2022-09 | $79.73 | $65.73 | $14.00 | 28,918,784.0 | -8.19% |
| 2022-08 | $84.39 | $71.40 | $12.99 | 24,240,772.0 | -12.13% |
| 2022-07 | $82.35 | $71.00 | $11.35 | 19,302,988.0 | +4.47% |
| 2022-06 | $88.51 | $74.33 | $14.18 | 26,792,456.0 | -10.73% |
| 2022-05 | $90.94 | $77.36 | $13.58 | 34,871,596.0 | -2.85% |
| 2022-04 | $107.5 | $90.04 | $17.43 | 21,159,484.0 | -13.54% |
| 2022-03 | $107.7 | $94.22 | $13.45 | 31,099,608.0 | +2.10% |
| 2022-02 | $102.8 | $95.16 | $7.69 | 20,140,748.0 | +2.69% |
| 2022-01 | $107.4 | $92.86 | $14.55 | 31,521,792.0 | -4.93% |
0.09%
0.43%
Kapitalisierung:
|
Volumen (24h):