73.80
price up icon0.57%   0.42
after-market Handel nachbörslich: 73.80
loading

The Cooper Companies, Inc.-Aktien (COO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $73.89 $72.75 $1.14 2,526,673.0 +0.57%
2025-07-23 $73.42 $72.93 $0.495 1,392,928.0 +0.48%
2025-07-22 $73.75 $72.21 $1.54 2,832,318.0 +2.40%
2025-07-21 $72.87 $71.30 $1.57 2,019,202.0 -1.80%
2025-07-18 $74.19 $72.28 $1.91 1,870,502.0 -0.86%
2025-07-17 $73.34 $72.05 $1.29 2,617,043.0 +0.77%
2025-07-16 $73.83 $72.15 $1.68 4,496,237.0 +0.69%
2025-07-15 $73.98 $72.10 $1.89 2,799,876.0 -1.92%
2025-07-14 $75.18 $73.38 $1.81 2,235,788.0 -1.55%
2025-07-11 $75.93 $74.62 $1.31 2,503,165.0 -2.52%
2025-07-10 $77.06 $74.44 $2.62 2,983,851.0 +2.33%
2025-07-09 $75.31 $73.61 $1.70 3,548,879.0 +0.93%
2025-07-08 $74.39 $72.91 $1.48 2,785,761.0 +1.32%
2025-07-07 $74.05 $72.82 $1.23 3,525,774.0 -0.01%
2025-07-03 $73.92 $72.77 $1.15 1,492,243.0 +0.38%
2025-07-02 $73.39 $72.32 $1.07 3,396,871.0 +0.29%
2025-07-01 $73.80 $70.91 $2.89 2,583,302.0 +2.32%
2025-06-30 $71.67 $70.58 $1.09 2,153,466.0 +0.03%
2025-06-27 $71.86 $69.49 $2.37 4,978,216.0 +2.08%
2025-06-26 $69.99 $69.01 $0.9799 1,517,628.0 +0.22%
2025-06-25 $70.74 $69.45 $1.29 1,993,481.0 -1.96%
2025-06-24 $71.48 $69.18 $2.30 4,258,116.0 +2.03%

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
2025-07 $77.06 $70.91 $6.15 48,137,086.0 +3.71%
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%

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%
$66.10
price up icon 0.23%
medical_instruments_supplies BAX
$28.77
price up icon 0.74%
$202.18
price down icon 0.96%
$73.93
price down icon 0.63%
medical_instruments_supplies WST
$279.10
price up icon 22.78%
Kapitalisierung:     |  Volumen (24h):