Holen Sie sich die Stockscreener-App
82.99
1.58%
1.29
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $84.23 | $82.02 | $2.21 | 2,177,040.0 | +1.58% |
| 2026-02-12 | $83.24 | $80.99 | $2.25 | 1,715,048.0 | -1.63% |
| 2026-02-11 | $83.07 | $80.51 | $2.56 | 1,472,341.0 | +1.81% |
| 2026-02-10 | $83.20 | $81.47 | $1.73 | 3,453,259.0 | +0.11% |
| 2026-02-09 | $81.73 | $80.34 | $1.39 | 1,506,030.0 | -0.76% |
| 2026-02-06 | $82.18 | $80.22 | $1.96 | 1,508,277.0 | +2.50% |
| 2026-02-05 | $81.47 | $79.76 | $1.71 | 1,795,695.0 | -1.01% |
| 2026-02-04 | $82.11 | $79.53 | $2.58 | 1,802,757.0 | +2.00% |
| 2026-02-03 | $81.83 | $78.79 | $3.04 | 1,051,443.0 | -1.64% |
| 2026-02-02 | $81.37 | $79.70 | $1.67 | 1,803,048.0 | -0.90% |
| 2026-01-30 | $81.55 | $80.29 | $1.25 | 1,679,220.0 | +1.26% |
| 2026-01-29 | $81.00 | $79.61 | $1.39 | 2,039,602.0 | -0.14% |
| 2026-01-28 | $81.19 | $80.09 | $1.10 | 1,123,671.0 | -0.27% |
| 2026-01-27 | $81.31 | $80.00 | $1.31 | 1,461,325.0 | -0.25% |
| 2026-01-26 | $81.61 | $80.53 | $1.08 | 1,331,673.0 | -0.48% |
| 2026-01-23 | $82.52 | $80.82 | $1.70 | 1,459,466.0 | -1.82% |
| 2026-01-22 | $83.79 | $82.23 | $1.56 | 2,792,486.0 | +0.31% |
| 2026-01-21 | $83.10 | $81.15 | $1.95 | 1,591,168.0 | +2.39% |
| 2026-01-20 | $81.65 | $80.24 | $1.41 | 2,605,209.0 | -2.14% |
| 2026-01-16 | $82.74 | $81.98 | $0.76 | 3,480,858.0 | +0.07% |
| 2026-01-15 | $82.47 | $80.69 | $1.78 | 2,427,527.0 | +0.76% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $84.23 | $78.79 | $5.44 | 20,461,978.0 | +1.98% |
| 2026-01 | $85.04 | $79.61 | $5.43 | 44,211,253.0 | -0.71% |
The Cooper Companies, Inc.-Aktien (COO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $89.83 | $75.25 | $14.58 | 66,662,881.0 | +5.83% |
| 2025-11 | $78.69 | $67.20 | $11.48 | 47,084,298.0 | +11.47% |
| 2025-10 | $76.22 | $66.82 | $9.41 | 60,065,822.0 | +1.97% |
| 2025-09 | $69.81 | $64.19 | $5.62 | 60,460,846.0 | +1.73% |
| 2025-08 | $75.54 | $61.77 | $13.77 | 55,491,920.0 | -4.66% |
| 2025-07 | $77.06 | $70.47 | $6.59 | 51,910,746.0 | -0.66% |
| 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% |
0.17%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):