Holen Sie sich die Stockscreener-App
74.27
2.17%
1.58
Handel nachbörslich:
74.27
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $74.49 | $72.96 | $1.53 | 1,450,077.0 | +2.17% |
| 2025-08-12 | $72.83 | $70.79 | $2.04 | 1,469,396.0 | +2.55% |
| 2025-08-11 | $71.37 | $69.48 | $1.89 | 2,104,986.0 | +0.84% |
| 2025-08-08 | $70.37 | $68.88 | $1.49 | 954,428.0 | +1.58% |
| 2025-08-07 | $69.89 | $68.17 | $1.72 | 1,197,447.0 | +1.59% |
| 2025-08-06 | $69.89 | $68.09 | $1.80 | 1,807,488.0 | -2.07% |
| 2025-08-05 | $71.41 | $68.95 | $2.46 | 2,162,651.0 | -2.65% |
| 2025-08-04 | $71.61 | $70.98 | $0.625 | 1,416,979.0 | +0.82% |
| 2025-08-01 | $71.00 | $69.58 | $1.42 | 1,359,099.0 | +0.25% |
| 2025-07-31 | $72.00 | $70.47 | $1.53 | 1,494,403.0 | -2.20% |
| 2025-07-30 | $73.85 | $71.89 | $1.96 | 1,421,845.0 | -1.93% |
| 2025-07-29 | $73.72 | $72.74 | $0.98 | 1,079,957.0 | +1.08% |
| 2025-07-28 | $74.38 | $72.85 | $1.53 | 1,019,253.0 | -2.25% |
| 2025-07-25 | $74.73 | $73.52 | $1.21 | 1,284,875.0 | +1.07% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $74.49 | $68.09 | $6.40 | 15,372,628.0 | +5.06% |
| 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% |
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% |
1.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):