Cooper Companies, Inc. COO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$56,53-0,10 (-0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56,53 | -0,18 % | $56,62 | $57,37 | $56,36 | 4,83M |
| 2026-09-29 | $56,63 | +0,11 % | $56,23 | $56,74 | $55,84 | 5,40M |
| 2026-09-28 | $56,57 | +2,15 % | $55,08 | $56,87 | $54,63 | 4,73M |
| 2026-09-25 | $55,38 | 0,00 % | $55,18 | $56,18 | $55,02 | 4,45M |
| 2026-09-24 | $55,38 | -1,23 % | $56,06 | $56,64 | $54,85 | 6,25M |
| 2026-09-23 | $56,07 | +1,41 % | $55,13 | $56,08 | $54,56 | 4,14M |
| 2026-09-22 | $55,29 | +2,16 % | $54,21 | $55,49 | $54,08 | 2,69M |
| 2026-09-21 | $54,12 | -2,12 % | $55,13 | $55,53 | $54,10 | 4,19M |
| 2026-09-18 | $55,29 | +2,81 % | $54,50 | $55,92 | $54,10 | 8,79M |
| 2026-09-17 | $53,78 | -1,52 % | $54,82 | $54,82 | $52,78 | 5,71M |
| 2026-09-16 | $54,61 | +2,52 % | $54,37 | $55,12 | $53,92 | 5,31M |
| 2026-09-15 | $53,27 | -1,75 % | $54,40 | $54,80 | $52,97 | 4,42M |
| 2026-09-14 | $54,22 | +0,58 % | $54,78 | $54,99 | $53,60 | 5,41M |
| 2026-09-11 | $53,91 | -0,48 % | $54,66 | $55,66 | $53,15 | 6,44M |
| 2026-09-10 | $54,17 | -14,67 % | $51,88 | $55,43 | $51,01 | 18,65M |
| 2026-09-09 | $63,48 | -6,22 % | $67,07 | $67,92 | $62,24 | 9,57M |
| 2026-09-08 | $67,69 | -2,73 % | $68,55 | $68,99 | $67,59 | 2,93M |
| 2026-09-04 | $69,59 | -1,49 % | $70,33 | $70,48 | $69,51 | 1,96M |
| 2026-09-03 | $70,64 | +1,31 % | $69,78 | $70,68 | $69,09 | 2,10M |
| 2026-09-02 | $69,73 | +0,65 % | $69,31 | $71,07 | $69,28 | 1,58M |
| 2026-09-01 | $69,28 | -1,16 % | $70,26 | $70,80 | $69,08 | 1,36M |
| 2026-08-31 | $70,09 | -1,52 % | $70,49 | $70,76 | $69,64 | 2,16M |
| 2026-08-28 | $71,17 | +0,30 % | $71,18 | $71,50 | $70,66 | 1,01M |
| 2026-08-27 | $70,96 | -2,37 % | $71,90 | $72,08 | $70,70 | 1,52M |
| 2026-08-26 | $72,68 | -0,49 % | $72,62 | $72,93 | $72,22 | 1,56M |
| 2026-08-25 | $73,04 | -3,64 % | $75,42 | $75,71 | $72,92 | 1,43M |
| 2026-08-24 | $75,80 | -0,55 % | $76,14 | $76,58 | $75,62 | 1,14M |
| 2026-08-21 | $76,22 | +0,08 % | $76,18 | $76,60 | $75,61 | 1,55M |
| 2026-08-20 | $76,16 | -0,74 % | $76,47 | $77,09 | $76,11 | 1,09M |
| 2026-08-19 | $76,73 | +1,28 % | $76,40 | $78,11 | $75,84 | 1,38M |
| 2026-08-18 | $75,76 | +0,88 % | $76,09 | $76,69 | $75,64 | 1,89M |
| 2026-08-17 | $75,10 | -1,40 % | $75,57 | $76,14 | $75,01 | 1,93M |
| 2026-08-14 | $76,17 | -0,56 % | $76,87 | $76,87 | $76,08 | 887,10K |
| 2026-08-13 | $76,60 | -0,17 % | $77,26 | $77,64 | $76,38 | 1,39M |
| 2026-08-12 | $76,73 | -0,12 % | $76,34 | $77,19 | $75,37 | 2,95M |
| 2026-08-11 | $76,82 | +0,66 % | $76,32 | $77,42 | $76,20 | 1,68M |
| 2026-08-10 | $76,32 | +2,82 % | $74,23 | $76,60 | $74,20 | 2,39M |
| 2026-08-07 | $74,23 | +1,24 % | $73,05 | $74,58 | $72,65 | 1,56M |
| 2026-08-06 | $73,32 | -2,03 % | $75,00 | $75,13 | $73,23 | 1,93M |
| 2026-08-05 | $74,84 | +0,20 % | $74,75 | $75,02 | $73,82 | 1,51M |
| 2026-08-04 | $74,69 | +0,62 % | $73,91 | $74,80 | $73,27 | 1,97M |
| 2026-08-03 | $74,23 | +2,64 % | $73,38 | $74,85 | $73,38 | 2,81M |
| 2026-07-31 | $72,32 | -0,45 % | $71,95 | $72,51 | $71,15 | 2,52M |
| 2026-07-30 | $72,65 | -0,56 % | $73,06 | $73,10 | $71,78 | 1,41M |
| 2026-07-29 | $73,06 | +1,39 % | $71,50 | $73,09 | $71,43 | 1,74M |
| 2026-07-28 | $72,06 | +2,52 % | $71,38 | $72,64 | $71,07 | 1,77M |
| 2026-07-27 | $70,29 | -0,03 % | $70,82 | $71,63 | $70,26 | 2,20M |
| 2026-07-24 | $70,31 | +0,11 % | $70,61 | $70,90 | $70,20 | 1,47M |
| 2026-07-23 | $70,23 | -0,38 % | $70,11 | $70,74 | $69,60 | 2,05M |
| 2026-07-22 | $70,50 | -0,72 % | $71,94 | $71,94 | $70,16 | 1,60M |
| 2026-07-21 | $71,01 | -0,81 % | $70,61 | $71,61 | $70,20 | 2,26M |
| 2026-07-20 | $71,59 | -0,17 % | $71,39 | $71,83 | $70,77 | 2,53M |
| 2026-07-17 | $71,71 | -1,90 % | $73,10 | $73,95 | $71,45 | 1,67M |
| 2026-07-16 | $73,10 | +3,54 % | $71,50 | $73,38 | $71,30 | 1,90M |
| 2026-07-15 | $70,60 | +3,05 % | $68,71 | $71,60 | $68,60 | 1,95M |
| 2026-07-14 | $68,51 | -3,94 % | $69,90 | $70,39 | $68,37 | 2,19M |
| 2026-07-13 | $71,32 | +0,88 % | $71,09 | $71,85 | $70,71 | 1,72M |
| 2026-07-10 | $70,70 | -0,45 % | $70,80 | $71,39 | $70,44 | 1,41M |
| 2026-07-09 | $71,02 | +2,03 % | $69,84 | $71,09 | $69,39 | 2,63M |
| 2026-07-08 | $69,61 | -3,17 % | $71,00 | $71,27 | $69,24 | 3,10M |
| 2026-07-07 | $71,89 | -0,99 % | $73,77 | $74,33 | $71,84 | 2,20M |
| 2026-07-06 | $72,61 | -2,14 % | $74,15 | $74,15 | $71,65 | 2,62M |
| 2026-07-02 | $74,20 | +3,13 % | $72,85 | $74,45 | $72,33 | 3,26M |
| 2026-07-01 | $71,95 | +0,33 % | $72,31 | $73,53 | $71,74 | 5,04M |
| 2026-06-30 | $71,71 | +0,45 % | $71,36 | $72,06 | $70,36 | 3,91M |
| 2026-06-29 | $71,39 | +0,52 % | $70,64 | $71,47 | $70,34 | 2,82M |
| 2026-06-26 | $71,02 | +0,54 % | $69,48 | $72,15 | $69,29 | 3,49M |
| 2026-06-25 | $70,64 | +2,63 % | $69,39 | $71,32 | $69,32 | 3,27M |
| 2026-06-24 | $68,83 | +4,05 % | $66,70 | $69,25 | $66,40 | 3,53M |
| 2026-06-23 | $66,15 | +1,12 % | $66,02 | $66,69 | $65,63 | 2,77M |
| 2026-06-22 | $65,42 | -0,74 % | $65,46 | $66,28 | $64,99 | 3,18M |
| 2026-06-18 | $65,91 | +1,32 % | $64,97 | $66,23 | $64,97 | 3,80M |
| 2026-06-17 | $65,05 | -3,41 % | $66,18 | $67,22 | $64,94 | 3,98M |
| 2026-06-16 | $67,35 | -0,61 % | $67,92 | $68,40 | $67,29 | 2,51M |
| 2026-06-15 | $67,76 | -0,18 % | $68,22 | $68,65 | $67,56 | 2,64M |
| 2026-06-12 | $67,88 | +0,55 % | $68,09 | $68,18 | $66,41 | 1,97M |
| 2026-06-11 | $67,51 | -0,27 % | $67,58 | $67,94 | $66,06 | 3,25M |
| 2026-06-10 | $67,69 | -1,36 % | $68,62 | $68,67 | $67,54 | 3,01M |
| 2026-06-09 | $68,62 | +2,74 % | $67,11 | $69,00 | $66,20 | 4,48M |
| 2026-06-08 | $66,79 | -0,82 % | $66,18 | $68,18 | $65,59 | 6,93M |
| 2026-06-05 | $67,34 | +8,58 % | $65,24 | $67,61 | $65,00 | 9,09M |
| 2026-06-04 | $62,02 | +2,78 % | $61,09 | $62,98 | $61,09 | 4,06M |
| 2026-06-03 | $60,34 | +1,43 % | $60,25 | $60,58 | $59,59 | 4,00M |
| 2026-06-02 | $59,49 | -1,16 % | $60,08 | $60,15 | $59,14 | 4,20M |
| 2026-06-01 | $60,19 | -1,67 % | $60,59 | $60,83 | $59,35 | 4,25M |
| 2026-05-29 | $61,21 | +0,28 % | $60,83 | $61,86 | $60,50 | 5,71M |
| 2026-05-28 | $61,04 | +0,39 % | $60,39 | $61,38 | $60,00 | 2,16M |
| 2026-05-27 | $60,80 | -1,98 % | $61,94 | $62,30 | $60,55 | 2,03M |
| 2026-05-26 | $62,03 | -0,83 % | $62,56 | $62,73 | $61,98 | 2,00M |
| 2026-05-22 | $62,55 | -0,48 % | $62,49 | $63,32 | $62,19 | 1,54M |