Holen Sie sich die Stockscreener-App
99.91
0.84%
0.83
Vorhandelsmarkt:
100.25
0.34
+0.34%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $100.0 | $98.13 | $1.91 | 969,812.0 | +0.84% |
| 2024-11-20 | $99.19 | $97.98 | $1.20 | 865,109.0 | +0.03% |
| 2024-11-19 | $99.90 | $98.00 | $1.90 | 828,703.0 | -0.43% |
| 2024-11-18 | $99.96 | $98.91 | $1.05 | 887,014.0 | -0.15% |
| 2024-11-15 | $101.0 | $98.93 | $2.03 | 1,390,332.0 | -0.23% |
| 2024-11-14 | $101.7 | $99.66 | $2.06 | 1,306,114.0 | -1.98% |
| 2024-11-13 | $103.9 | $101.6 | $2.27 | 1,695,045.0 | -0.12% |
| 2024-11-12 | $103.6 | $99.77 | $3.82 | 1,775,459.0 | -1.50% |
| 2024-11-11 | $104.8 | $102.9 | $1.94 | 861,514.0 | -0.19% |
| 2024-11-08 | $104.6 | $103.0 | $1.58 | 657,895.0 | +0.41% |
| 2024-11-07 | $104.4 | $102.2 | $2.12 | 1,126,578.0 | -0.43% |
| 2024-11-06 | $107.8 | $101.4 | $6.48 | 1,191,229.0 | -1.36% |
| 2024-11-05 | $105.5 | $103.2 | $2.29 | 626,035.0 | +0.33% |
| 2024-11-04 | $106.4 | $104.6 | $1.81 | 681,931.0 | -0.94% |
| 2024-11-01 | $106.3 | $104.9 | $1.34 | 649,541.0 | +1.12% |
| 2024-10-31 | $105.4 | $104.4 | $0.935 | 1,009,497.0 | -0.49% |
| 2024-10-30 | $105.8 | $104.0 | $1.87 | 1,380,780.0 | +0.64% |
| 2024-10-29 | $105.4 | $104.4 | $1.03 | 785,585.0 | -0.93% |
| 2024-10-28 | $108.0 | $105.4 | $2.59 | 917,248.0 | -2.14% |
| 2024-10-25 | $108.3 | $107.0 | $1.27 | 3,252,758.0 | +0.48% |
| 2024-10-24 | $109.0 | $105.4 | $3.59 | 3,208,501.0 | +1.88% |
| 2024-10-23 | $106.2 | $104.7 | $1.51 | 902,578.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $107.8 | $97.98 | $9.86 | 16,482,123.0 | -4.56% |
| 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% |
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% |
2.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):