6,030$
1,69%
Echtzeit-Aktienkurs Cool Company Ltd.
Bid:
Ask:
Aktienkurse zur Cool Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,00 | 6,13 | 5,92 | 6,06 | 2,19% | 62.933,00 |
| 22.05.2025 | 6,09 | 6,14 | 5,78 | 5,93 | -2,31% | 264.764,00 |
| 21.05.2025 | 5,87 | 6,30 | 5,78 | 6,07 | -1,30% | 322.182,00 |
| 20.05.2025 | 6,12 | 6,22 | 5,97 | 6,15 | -1,28% | 115.512,00 |
| 19.05.2025 | 6,22 | 6,26 | 6,14 | 6,23 | -2,04% | 80.801,00 |
| 16.05.2025 | 6,25 | 6,43 | 6,25 | 6,36 | 1,76% | 67.023,00 |
| 15.05.2025 | 6,27 | 6,30 | 6,20 | 6,25 | -2,04% | 64.839,00 |
| 14.05.2025 | 6,59 | 6,60 | 6,34 | 6,38 | -4,20% | 154.105,00 |
| 13.05.2025 | 6,45 | 6,70 | 6,45 | 6,66 | 3,58% | 73.301,00 |
| 12.05.2025 | 6,52 | 6,61 | 6,43 | 6,43 | 2,39% | 104.809,00 |
| 09.05.2025 | 6,24 | 6,36 | 6,24 | 6,28 | 2,45% | 73.109,00 |
| 08.05.2025 | 6,01 | 6,15 | 6,01 | 6,13 | 3,03% | 68.471,00 |
| 07.05.2025 | 6,01 | 6,05 | 5,95 | 5,95 | -1,16% | 62.811,00 |
| 06.05.2025 | 6,02 | 6,21 | 5,99 | 6,02 | 1,69% | 120.372,00 |
| 05.05.2025 | 6,12 | 6,27 | 5,84 | 5,92 | -1,33% | 185.313,00 |
| 02.05.2025 | 6,18 | 6,22 | 6,00 | 6,00 | 0,17% | 144.736,00 |
| 01.05.2025 | 6,30 | 6,43 | 5,99 | 5,99 | -5,67% | 209.734,00 |
| 30.04.2025 | 6,15 | 6,36 | 6,15 | 6,35 | 3,59% | 226.195,00 |
| 29.04.2025 | 5,94 | 6,17 | 5,94 | 6,13 | 4,61% | 153.111,00 |
| 28.04.2025 | 5,70 | 5,93 | 5,68 | 5,86 | 3,72% | 90.331,00 |
| 25.04.2025 | 5,78 | 5,84 | 5,65 | 5,65 | -2,59% | 99.992,00 |
| 24.04.2025 | 5,70 | 5,81 | 5,66 | 5,80 | 2,47% | 133.459,00 |
| 23.04.2025 | 5,76 | 5,82 | 5,62 | 5,66 | 0,35% | 112.486,00 |
| 22.04.2025 | 5,80 | 5,82 | 5,62 | 5,64 | 0,71% | 151.442,00 |
| 21.04.2025 | 5,63 | 5,64 | 5,51 | 5,60 | -0,71% | 70.815,00 |
| 17.04.2025 | 5,48 | 5,65 | 5,41 | 5,64 | 3,11% | 82.353,00 |
| 16.04.2025 | 5,36 | 5,57 | 5,36 | 5,47 | 2,05% | 100.512,00 |
| 15.04.2025 | 5,40 | 5,47 | 5,31 | 5,36 | 0,94% | 113.561,00 |
| 14.04.2025 | 5,35 | 5,40 | 5,21 | 5,31 | 0,19% | 238.672,00 |
| 11.04.2025 | 4,96 | 5,35 | 4,96 | 5,30 | 8,16% | 202.269,00 |
| 10.04.2025 | 5,02 | 5,04 | 4,78 | 4,90 | -3,54% | 204.198,00 |
| 09.04.2025 | 4,59 | 5,12 | 4,58 | 5,08 | 9,96% | 280.380,00 |
| 08.04.2025 | 5,04 | 5,08 | 4,59 | 4,62 | -1,91% | 310.920,00 |
| 07.04.2025 | 4,70 | 5,00 | 4,51 | 4,71 | -0,42% | 275.902,00 |
| 04.04.2025 | 4,96 | 4,96 | 4,63 | 4,73 | -7,25% | 306.113,00 |
| 03.04.2025 | 5,18 | 5,26 | 5,10 | 5,10 | -5,20% | 139.625,00 |
| 02.04.2025 | 5,40 | 5,40 | 5,29 | 5,38 | -0,92% | 125.896,00 |
| 01.04.2025 | 5,49 | 5,50 | 5,38 | 5,43 | -0,55% | 80.790,00 |
| 31.03.2025 | 5,40 | 5,54 | 5,32 | 5,46 | -0,73% | 106.655,00 |
| 28.03.2025 | 5,56 | 5,56 | 5,42 | 5,50 | 0,73% | 90.090,00 |
| 27.03.2025 | 5,52 | 5,59 | 5,42 | 5,46 | 0,55% | 105.204,00 |
| 26.03.2025 | 5,47 | 5,53 | 5,33 | 5,43 | -0,91% | 128.628,00 |
| 25.03.2025 | 5,56 | 5,60 | 5,46 | 5,48 | -1,79% | 103.470,00 |
| 24.03.2025 | 5,61 | 5,69 | 5,56 | 5,58 | 0,90% | 118.586,00 |
| 21.03.2025 | 5,77 | 5,79 | 5,53 | 5,53 | -4,98% | 141.635,00 |
| 20.03.2025 | 5,68 | 5,85 | 5,68 | 5,82 | 1,57% | 119.910,00 |
| 19.03.2025 | 5,64 | 5,81 | 5,62 | 5,73 | 2,32% | 94.626,00 |
| 18.03.2025 | 5,70 | 5,71 | 5,57 | 5,60 | -1,06% | 206.161,00 |
| 17.03.2025 | 5,63 | 5,83 | 5,61 | 5,66 | 2,17% | 193.169,00 |
| 14.03.2025 | 5,53 | 5,73 | 5,44 | 5,54 | 0,18% | 194.590,00 |
| 13.03.2025 | 5,37 | 5,76 | 5,37 | 5,53 | 3,95% | 559.879,00 |
| 12.03.2025 | 5,26 | 5,50 | 5,26 | 5,32 | 3,10% | 705.385,00 |
| 11.03.2025 | 5,02 | 5,28 | 5,02 | 5,16 | 4,45% | 799.373,00 |
| 10.03.2025 | 5,21 | 5,22 | 4,94 | 4,94 | -5,54% | 815.136,00 |
| 07.03.2025 | 5,27 | 5,43 | 5,20 | 5,23 | -0,76% | 306.751,00 |
| 06.03.2025 | 5,19 | 5,35 | 5,17 | 5,27 | -2,41% | 757.096,00 |
| 05.03.2025 | 5,46 | 5,57 | 5,25 | 5,40 | -3,74% | 321.941,00 |
| 04.03.2025 | 5,49 | 5,70 | 5,38 | 5,61 | -4,92% | 433.105,00 |
| 03.03.2025 | 5,94 | 5,96 | 5,60 | 5,90 | -1,83% | 426.781,00 |
| 28.02.2025 | 6,51 | 6,51 | 5,90 | 6,01 | -5,21% | 642.531,00 |
| 27.02.2025 | 6,78 | 6,86 | 6,26 | 6,34 | -11,58% | 624.875,00 |
| 26.02.2025 | 7,25 | 7,30 | 7,11 | 7,17 | -0,42% | 119.310,00 |
| 25.02.2025 | 7,20 | 7,26 | 7,10 | 7,20 | -0,69% | 100.889,00 |
| 24.02.2025 | 7,38 | 7,40 | 7,21 | 7,25 | -1,36% | 103.932,00 |
| 21.02.2025 | 7,51 | 7,54 | 7,32 | 7,35 | -0,68% | 117.739,00 |
| 20.02.2025 | 7,40 | 7,54 | 7,36 | 7,40 | -0,27% | 75.092,00 |
| 19.02.2025 | 7,55 | 7,68 | 7,35 | 7,42 | -1,98% | 187.008,00 |
| 18.02.2025 | 7,75 | 7,85 | 7,53 | 7,57 | -3,81% | 182.808,00 |
| 14.02.2025 | 7,85 | 8,08 | 7,83 | 7,87 | 1,94% | 123.229,00 |
| 13.02.2025 | 7,61 | 7,79 | 7,55 | 7,72 | 1,85% | 91.805,00 |
| 12.02.2025 | 7,53 | 7,71 | 7,42 | 7,58 | 1,74% | 184.364,00 |
| 11.02.2025 | 7,35 | 7,47 | 7,31 | 7,45 | 0,68% | 77.187,00 |
| 10.02.2025 | 7,37 | 7,50 | 7,29 | 7,40 | 0,41% | 107.386,00 |
| 07.02.2025 | 7,47 | 7,53 | 7,31 | 7,37 | -0,67% | 164.649,00 |
| 06.02.2025 | 7,65 | 7,73 | 7,36 | 7,42 | -7,02% | 474.221,00 |
| 05.02.2025 | 7,61 | 7,99 | 7,60 | 7,98 | -5,23% | 360.479,00 |
| 04.02.2025 | 8,17 | 8,48 | 8,10 | 8,42 | -0,94% | 133.374,00 |
| 03.02.2025 | 8,35 | 8,61 | 8,30 | 8,50 | -2,07% | 154.075,00 |
| 31.01.2025 | 8,75 | 8,77 | 8,57 | 8,68 | -0,34% | 89.215,00 |
| 30.01.2025 | 8,68 | 8,71 | 8,57 | 8,71 | 0,35% | 79.071,00 |
| 29.01.2025 | 8,54 | 8,72 | 8,54 | 8,68 | 1,64% | 88.823,00 |
| 28.01.2025 | 8,62 | 8,74 | 8,48 | 8,54 | 0,35% | 107.562,00 |
| 27.01.2025 | 8,55 | 8,72 | 8,30 | 8,51 | -1,62% | 176.260,00 |
| 24.01.2025 | 8,87 | 8,87 | 8,56 | 8,65 | -1,59% | 124.315,00 |
| 23.01.2025 | 8,89 | 8,96 | 8,72 | 8,79 | 2,45% | 148.705,00 |
| 22.01.2025 | 8,75 | 8,75 | 8,57 | 8,58 | -0,23% | 148.884,00 |
| 21.01.2025 | 8,88 | 8,88 | 8,58 | 8,60 | 0,35% | 180.910,00 |
| 17.01.2025 | 8,70 | 8,90 | 8,56 | 8,57 | -2,72% | 174.746,00 |
| 16.01.2025 | 9,02 | 9,02 | 8,79 | 8,81 | -2,00% | 144.937,00 |
| 15.01.2025 | 8,88 | 8,99 | 8,76 | 8,99 | 3,57% | 179.695,00 |
| 14.01.2025 | 8,67 | 8,68 | 8,48 | 8,68 | 2,00% | 144.232,00 |
| 13.01.2025 | 8,47 | 8,61 | 8,34 | 8,51 | -0,35% | 156.800,00 |
| 10.01.2025 | 8,45 | 8,64 | 8,44 | 8,54 | 4,02% | 292.089,00 |
| 08.01.2025 | 8,25 | 8,33 | 8,18 | 8,21 | -0,61% | 153.502,00 |
| 07.01.2025 | 8,30 | 8,44 | 8,18 | 8,26 | 0,49% | 156.653,00 |
| 06.01.2025 | 8,40 | 8,62 | 8,19 | 8,22 | -1,20% | 198.807,00 |
| 03.01.2025 | 8,65 | 8,79 | 8,21 | 8,32 | -0,36% | 232.092,00 |
| 02.01.2025 | 8,20 | 8,42 | 8,20 | 8,35 | 5,03% | 179.127,00 |
| 31.12.2024 | 7,84 | 8,03 | 7,74 | 7,95 | 1,40% | 186.107,00 |
| 30.12.2024 | 7,74 | 7,87 | 7,66 | 7,84 | 1,03% | 257.456,00 |