Holen Sie sich die Stockscreener-App
81.27
3.65%
-3.08
Vorhandelsmarkt:
81.27
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $84.19 | $81.17 | $3.02 | 2,058,785.0 | -3.65% |
| 2025-03-31 | $84.94 | $83.10 | $1.84 | 1,776,507.0 | +0.69% |
| 2025-03-28 | $85.10 | $83.40 | $1.70 | 1,735,623.0 | -1.42% |
| 2025-03-27 | $85.27 | $83.21 | $2.06 | 2,028,800.0 | +1.34% |
| 2025-03-26 | $84.42 | $82.76 | $1.66 | 1,495,985.0 | +0.19% |
| 2025-03-25 | $84.58 | $83.06 | $1.52 | 1,662,288.0 | -0.44% |
| 2025-03-24 | $84.67 | $82.16 | $2.51 | 2,299,765.0 | +2.89% |
| 2025-03-21 | $82.80 | $78.66 | $4.14 | 3,626,441.0 | +1.64% |
| 2025-03-20 | $81.83 | $79.99 | $1.84 | 1,771,800.0 | +0.34% |
| 2025-03-19 | $81.59 | $79.51 | $2.08 | 2,767,479.0 | +0.10% |
| 2025-03-18 | $80.19 | $79.00 | $1.19 | 1,621,754.0 | +0.16% |
| 2025-03-17 | $81.61 | $79.62 | $1.98 | 2,869,436.0 | -1.61% |
| 2025-03-14 | $81.35 | $77.85 | $3.50 | 2,280,916.0 | +4.49% |
| 2025-03-13 | $78.92 | $77.05 | $1.87 | 1,964,240.0 | -1.69% |
| 2025-03-12 | $81.76 | $79.02 | $2.74 | 2,840,196.0 | -2.42% |
| 2025-03-11 | $81.80 | $78.42 | $3.37 | 3,162,124.0 | +1.43% |
| 2025-03-10 | $85.34 | $79.74 | $5.60 | 3,985,278.0 | -6.01% |
| 2025-03-07 | $86.44 | $82.61 | $3.83 | 5,324,052.0 | -6.57% |
| 2025-03-06 | $91.59 | $90.08 | $1.51 | 2,848,643.0 | -0.38% |
| 2025-03-05 | $91.60 | $89.64 | $1.96 | 1,850,702.0 | +0.73% |
| 2025-03-04 | $90.94 | $90.41 | $0.53 | 1,626,096.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $84.19 | $81.17 | $3.02 | 2,058,785.0 | +0.00% |
| 2025-03 | $92.84 | $77.05 | $15.79 | 53,224,348.0 | -10.08% |
| 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% |
1.66%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):