Holen Sie sich die Stockscreener-App
82.43
2.36%
-2.01
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $84.50 | $82.34 | $2.16 | 818,706.0 | -2.39% |
| 2025-05-12 | $85.23 | $83.69 | $1.54 | 1,484,365.0 | +2.64% |
| 2025-05-09 | $83.57 | $81.94 | $1.62 | 1,265,511.0 | -0.78% |
| 2025-05-08 | $84.37 | $81.06 | $3.31 | 1,779,189.0 | +2.06% |
| 2025-05-07 | $81.52 | $79.86 | $1.66 | 1,412,740.0 | +0.84% |
| 2025-05-06 | $82.36 | $80.54 | $1.82 | 1,631,361.0 | -1.23% |
| 2025-05-05 | $82.52 | $80.91 | $1.61 | 1,868,634.0 | -0.89% |
| 2025-05-02 | $83.42 | $81.59 | $1.83 | 1,708,463.0 | +1.43% |
| 2025-05-01 | $82.91 | $80.20 | $2.71 | 1,387,203.0 | -0.65% |
| 2025-04-30 | $81.85 | $79.86 | $1.99 | 1,549,051.0 | -0.68% |
| 2025-04-29 | $82.83 | $80.82 | $2.01 | 1,156,218.0 | +0.46% |
| 2025-04-28 | $83.24 | $80.66 | $2.58 | 1,531,971.0 | +1.19% |
| 2025-04-25 | $82.53 | $80.68 | $1.85 | 1,150,315.0 | -2.05% |
| 2025-04-24 | $82.84 | $80.71 | $2.13 | 1,122,878.0 | +2.15% |
| 2025-04-23 | $82.58 | $79.95 | $2.62 | 1,742,200.0 | +1.32% |
| 2025-04-22 | $80.04 | $78.59 | $1.45 | 2,199,400.0 | +1.39% |
| 2025-04-21 | $79.19 | $77.59 | $1.60 | 2,258,363.0 | -1.02% |
| 2025-04-17 | $79.77 | $77.98 | $1.79 | 2,096,234.0 | +1.64% |
| 2025-04-16 | $78.50 | $76.83 | $1.67 | 2,561,211.0 | +0.55% |
| 2025-04-15 | $78.99 | $77.31 | $1.68 | 1,386,329.0 | -1.22% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $85.23 | $79.86 | $5.37 | 13,356,172.0 | +0.92% |
| 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% |
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% |
1.43%
3.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):