Holen Sie sich die Stockscreener-App
67.19
0.74%
-0.50
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $67.92 | $66.72 | $1.20 | 1,241,063.0 | -0.77% |
| 2026-09-08 | $68.99 | $67.59 | $1.40 | 2,924,886.0 | -2.73% |
| 2026-09-04 | $70.48 | $69.51 | $0.97 | 1,956,455.0 | -1.49% |
| 2026-09-03 | $70.68 | $69.09 | $1.59 | 2,096,478.0 | +1.31% |
| 2026-09-02 | $71.07 | $69.28 | $1.79 | 1,582,732.0 | +0.65% |
| 2026-09-01 | $70.80 | $69.08 | $1.72 | 1,360,417.0 | -1.16% |
| 2026-08-31 | $70.75 | $69.64 | $1.12 | 2,157,007.0 | -1.52% |
| 2026-08-28 | $71.50 | $70.66 | $0.836 | 1,011,185.0 | +0.30% |
| 2026-08-27 | $72.08 | $70.70 | $1.38 | 1,519,880.0 | -2.37% |
| 2026-08-26 | $72.93 | $72.22 | $0.7099 | 1,560,118.0 | -0.49% |
| 2026-08-25 | $75.71 | $72.92 | $2.79 | 1,430,665.0 | -3.64% |
| 2026-08-24 | $76.58 | $75.62 | $0.96 | 1,140,703.0 | -0.55% |
| 2026-08-21 | $76.59 | $75.61 | $0.985 | 1,554,122.0 | +0.08% |
| 2026-08-20 | $77.09 | $76.11 | $0.98 | 1,079,061.0 | -0.74% |
| 2026-08-19 | $78.11 | $75.84 | $2.27 | 1,383,944.0 | +1.28% |
| 2026-08-18 | $76.69 | $75.64 | $1.05 | 1,887,053.0 | +0.88% |
| 2026-08-17 | $76.14 | $75.01 | $1.13 | 1,928,062.0 | -1.40% |
| 2026-08-14 | $76.87 | $76.08 | $0.79 | 887,052.0 | -0.56% |
| 2026-08-13 | $77.64 | $76.38 | $1.27 | 1,387,493.0 | -0.17% |
| 2026-08-12 | $77.19 | $75.37 | $1.82 | 2,952,100.0 | -0.12% |
| 2026-08-11 | $77.42 | $76.20 | $1.22 | 1,676,875.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $71.07 | $66.72 | $4.35 | 11,162,031.0 | -4.17% |
| 2026-08 | $78.11 | $69.64 | $8.47 | 35,393,870.0 | -3.07% |
| 2026-07 | $74.45 | $68.37 | $6.08 | 48,646,362.0 | +0.84% |
| 2026-06 | $72.15 | $59.14 | $13.01 | 80,909,995.0 | +17.15% |
| 2026-05 | $63.32 | $58.89 | $4.43 | 48,644,966.0 | -2.69% |
| 2026-04 | $72.63 | $60.64 | $11.99 | 43,778,788.0 | -12.03% |
| 2026-03 | $84.09 | $69.06 | $15.03 | 48,868,060.0 | -14.55% |
| 2026-02 | $84.61 | $78.79 | $5.82 | 33,686,871.0 | +2.81% |
| 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% |
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):