Cooper Stnd (CPS)

CPS
🏛️ Vereinigte Staaten →
36.93
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 36.53 37.39 36.34 36.93 0.2M
2025-09-29 37.11 37.11 35.41 36.54 0.2M
2025-09-26 36.85 37.21 36.33 36.89 0.1M
2025-09-25 37.00 37.16 35.89 36.72 0.2M
2025-09-24 38.34 39.42 37.12 37.38 0.2M
2025-09-23 39.20 40.12 37.89 38.13 0.2M
2025-09-22 37.84 39.22 37.50 38.87 0.2M
2025-09-19 38.88 38.99 37.77 37.97 0.2M
2025-09-18 38.85 39.17 38.10 38.96 0.2M
2025-09-17 39.15 40.67 38.46 38.52 0.2M
2025-09-16 39.09 39.28 38.56 39.16 0.1M
2025-09-15 37.96 39.09 37.26 39.08 0.1M
2025-09-12 38.89 39.22 37.83 37.85 0.1M
2025-09-11 38.70 39.67 38.70 39.07 0.1M
2025-09-10 38.75 38.89 37.65 38.84 0.2M
2025-09-09 38.85 39.10 37.24 38.90 0.2M
2025-09-08 38.80 39.30 38.24 39.02 0.2M
2025-09-05 39.00 39.79 37.83 38.40 0.2M
2025-09-04 37.91 39.36 37.91 39.05 0.2M
2025-09-03 38.22 39.50 37.78 38.07 0.3M
2025-09-02 36.41 38.40 35.54 38.33 0.3M
2025-08-29 36.46 37.02 35.75 36.82 0.2M
2025-08-28 35.79 36.50 35.37 36.13 0.2M
2025-08-27 34.67 36.15 34.55 35.59 0.2M
2025-08-26 34.01 35.25 34.01 35.22 0.1M
2025-08-25 34.14 34.83 33.37 34.10 0.2M
2025-08-22 34.19 35.11 33.47 34.18 0.3M
2025-08-21 30.45 35.11 30.22 34.31 0.9M
2025-08-20 28.43 29.48 28.28 29.48 0.2M
2025-08-19 28.79 29.50 28.44 28.60 0.1M
2025-08-18 28.53 29.24 28.53 28.76 0.1M
2025-08-15 29.06 29.06 28.28 28.47 0.2M
2025-08-14 28.18 29.00 27.88 28.96 0.1M
2025-08-13 28.19 29.36 27.94 28.82 0.2M
2025-08-12 26.28 28.47 26.00 28.13 0.2M
2025-08-11 26.20 26.50 25.61 25.87 0.1M
2025-08-08 24.10 26.03 23.62 25.87 0.2M
2025-08-07 25.29 25.29 24.12 24.73 0.1M
2025-08-06 24.56 25.03 24.23 24.77 0.2M
2025-08-05 24.08 24.59 23.63 24.41 0.2M
2025-08-04 26.63 26.89 23.65 24.20 0.4M
2025-08-01 28.57 30.82 26.15 26.34 0.9M
2025-07-31 24.50 24.85 23.86 24.10 0.3M
2025-07-30 25.03 25.07 23.84 24.36 0.1M
2025-07-29 25.95 25.96 24.58 24.74 0.2M
2025-07-28 24.51 26.06 24.25 25.46 0.3M
2025-07-25 23.78 24.37 23.38 24.26 0.1M
2025-07-24 23.21 23.89 22.97 23.56 0.2M
2025-07-23 23.17 23.66 22.93 23.61 0.2M
2025-07-22 23.01 23.31 22.41 22.96 0.1M
2025-07-21 22.67 23.14 22.48 22.78 0.1M
2025-07-18 23.81 23.94 22.32 22.67 0.2M
2025-07-17 23.69 24.23 23.47 23.70 0.1M
2025-07-16 23.56 23.82 22.76 23.66 0.2M
2025-07-15 24.09 24.49 23.39 23.50 0.1M
2025-07-14 24.12 25.97 23.67 24.32 0.2M
2025-07-11 24.12 24.43 23.80 24.10 0.2M
2025-07-10 23.57 24.54 23.57 24.25 0.1M
2025-07-09 24.16 24.48 23.54 23.69 0.1M
2025-07-08 23.68 24.15 23.31 24.14 0.2M
2025-07-07 23.66 24.05 23.03 23.46 0.2M
2025-07-03 24.25 24.85 23.80 24.06 0.1M
2025-07-02 22.86 24.59 22.79 24.17 0.3M
2025-07-01 21.55 22.86 21.47 22.62 0.2M
2025-06-30 21.77 21.78 21.09 21.50 0.1M
2025-06-27 21.36 21.88 21.00 21.78 0.3M
2025-06-26 20.29 21.12 20.06 21.04 0.1M
2025-06-25 20.26 20.52 19.84 20.06 0.1M
2025-06-24 20.13 20.67 19.77 20.23 0.2M
2025-06-23 20.32 20.50 19.32 19.88 0.4M
2025-06-20 21.23 21.39 20.38 20.42 0.3M
2025-06-18 21.74 21.79 20.95 20.98 0.2M
2025-06-17 21.68 21.83 21.39 21.53 0.1M
2025-06-16 22.10 22.30 21.57 21.94 0.1M
2025-06-13 21.98 22.60 21.75 21.79 0.2M
2025-06-12 23.60 23.99 22.19 22.49 0.2M
2025-06-11 23.10 24.07 22.90 24.05 0.2M
2025-06-10 22.75 23.43 22.57 22.90 0.2M
2025-06-09 22.01 22.57 21.76 22.43 0.1M
2025-06-06 21.64 22.03 21.26 21.94 0.2M
2025-06-05 21.12 21.26 20.58 21.11 0.2M
2025-06-04 20.82 21.14 20.10 21.13 0.2M
2025-06-03 20.82 21.29 20.36 21.01 0.2M
2025-06-02 23.05 23.21 20.36 20.67 0.5M
2025-05-30 23.05 23.57 22.72 23.04 0.2M
2025-05-29 23.83 23.83 22.75 23.26 0.2M
2025-05-28 22.30 24.38 22.06 23.52 0.6M
2025-05-27 22.41 22.60 21.92 22.28 0.2M
2025-05-23 21.60 22.12 21.45 21.97 0.3M
2025-05-22 22.06 22.54 21.79 22.14 0.2M
2025-05-21 23.16 23.42 21.80 22.13 0.5M
2025-05-20 23.52 24.38 23.52 23.63 0.2M
2025-05-19 23.31 23.74 22.91 23.57 0.3M
2025-05-16 24.26 24.55 23.81 23.93 0.2M
2025-05-15 24.84 25.45 24.03 24.30 0.3M
2025-05-14 24.59 25.77 24.29 24.79 0.5M
2025-05-13 24.72 25.18 24.36 24.55 0.3M
2025-05-12 26.28 26.47 23.90 24.33 0.4M
2025-05-09 26.09 26.73 24.53 24.66 0.5M
2025-05-08 25.40 26.31 24.99 25.90 0.6M
2025-05-07 25.67 25.85 24.52 25.09 0.9M
2025-05-06 23.08 25.74 23.05 25.44 1.3M
2025-05-05 21.66 23.78 21.53 23.23 1.6M
2025-05-02 16.94 22.20 16.79 21.88 2.4M
2025-05-01 14.50 15.41 14.50 15.22 0.3M
2025-04-30 14.66 14.80 14.02 14.67 0.3M
2025-04-29 14.61 14.96 14.37 14.95 0.2M
2025-04-28 14.10 14.73 14.03 14.61 0.3M
2025-04-25 13.26 14.20 13.17 14.18 0.3M
2025-04-24 12.82 13.45 12.63 13.40 0.2M
2025-04-23 13.07 13.58 12.68 12.72 0.3M
2025-04-22 12.14 12.40 11.73 12.38 0.2M
2025-04-21 12.00 12.16 11.61 11.86 0.2M
2025-04-17 11.74 12.32 11.71 12.18 0.2M
2025-04-16 12.42 12.61 11.48 11.80 0.3M
2025-04-15 12.32 12.87 12.24 12.73 0.3M
2025-04-14 12.38 12.60 11.72 12.37 0.3M
2025-04-11 12.28 12.38 11.40 12.11 0.4M
2025-04-10 12.27 12.62 11.54 12.15 0.4M
2025-04-09 11.00 13.49 10.38 12.96 0.8M
2025-04-08 12.61 13.04 10.91 11.16 0.7M
2025-04-07 13.15 14.15 12.00 12.36 0.8M
2025-04-04 13.42 14.00 12.72 13.85 0.6M
2025-04-03 14.09 14.79 13.83 13.97 0.4M
2025-04-02 14.87 15.46 14.79 14.95 0.3M
2025-04-01 15.28 15.52 14.83 15.18 0.2M
2025-03-31 15.21 15.99 15.01 15.32 0.5M
2025-03-28 15.92 16.04 15.38 15.57 0.3M
2025-03-27 17.26 17.26 15.86 16.04 0.3M
2025-03-26 17.71 17.71 17.04 17.56 0.2M
2025-03-25 17.40 17.76 17.14 17.63 0.3M
2025-03-24 16.99 17.69 16.89 17.36 0.3M
2025-03-21 16.64 17.28 15.97 16.69 0.7M
2025-03-20 14.58 17.18 14.56 16.93 0.6M
2025-03-19 14.35 14.82 14.14 14.66 0.2M
2025-03-18 14.04 14.33 14.00 14.28 0.1M
2025-03-17 13.97 14.46 13.97 14.17 0.2M
2025-03-14 13.28 14.24 13.28 13.94 0.3M
2025-03-13 13.37 13.53 13.00 13.04 0.2M
2025-03-12 13.71 13.71 13.19 13.43 0.2M
2025-03-11 13.60 13.72 13.12 13.45 0.2M
2025-03-10 13.77 14.36 13.36 13.64 0.2M
2025-03-07 13.85 14.24 13.69 14.00 0.2M
2025-03-06 14.00 14.36 13.88 13.95 0.1M
2025-03-05 14.10 14.36 14.02 14.26 0.2M
2025-03-04 14.00 14.39 13.48 13.99 0.3M
2025-03-03 15.35 15.40 14.21 14.40 0.3M
2025-02-28 14.81 15.47 14.78 15.14 0.3M
2025-02-27 15.64 15.64 14.80 14.92 0.2M
2025-02-26 15.63 16.07 15.46 15.76 0.2M
2025-02-25 14.77 15.63 14.77 15.49 0.3M
2025-02-24 15.00 15.63 14.70 14.74 0.3M
2025-02-21 15.08 15.34 14.32 14.71 0.4M
2025-02-20 15.04 15.51 13.85 14.90 0.4M
2025-02-19 15.71 16.09 15.15 15.18 0.3M
2025-02-18 13.60 16.21 13.60 16.04 0.6M
2025-02-14 14.03 14.09 12.77 13.51 1.0M
2025-02-13 14.67 14.96 14.43 14.89 0.2M
2025-02-12 14.25 14.73 14.17 14.41 0.2M
2025-02-11 14.13 14.48 14.09 14.43 0.1M
2025-02-10 14.55 14.87 14.43 14.46 0.1M
2025-02-07 14.51 14.53 14.12 14.47 0.1M
2025-02-06 14.92 15.14 14.48 14.51 0.1M
2025-02-05 15.01 15.02 14.73 14.78 0.1M
2025-02-04 15.00 15.17 14.57 14.99 0.2M
2025-02-03 14.65 15.15 14.22 14.85 0.2M
2025-01-31 15.76 16.10 15.21 15.42 0.2M
2025-01-30 16.14 16.33 15.71 15.78 0.1M
2025-01-29 15.65 16.20 15.56 15.92 0.1M
2025-01-28 16.70 16.70 15.53 15.66 0.2M
2025-01-27 16.72 17.14 16.56 16.93 0.2M
2025-01-24 16.05 16.88 15.97 16.76 0.2M
2025-01-23 15.90 16.48 15.89 16.01 0.1M
2025-01-22 16.26 16.38 15.69 15.98 0.2M
2025-01-21 15.87 16.75 15.73 16.26 0.2M
2025-01-17 15.46 15.86 14.95 15.66 0.2M
2025-01-16 15.00 15.27 14.73 15.23 0.1M
2025-01-15 14.90 15.39 14.71 14.97 0.1M
2025-01-14 13.98 14.68 13.98 14.31 0.2M
2025-01-13 13.10 13.77 13.01 13.68 0.2M
2025-01-10 13.21 13.55 13.00 13.22 0.2M
2025-01-08 13.51 13.75 13.09 13.52 0.2M
2025-01-07 13.82 14.29 13.46 13.70 0.2M
2025-01-06 13.87 14.14 13.59 13.61 0.1M
2025-01-03 13.48 13.81 13.36 13.63 0.1M
2025-01-02 13.67 13.88 13.28 13.43 0.1M