8,800$
-4,56%
Echtzeit-Aktienkurs COOL COMPANY LTDDL 1,00
Bid:
Ask:
Aktienkurse zur COOL COMPANY LTDDL 1,00 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,01 | 9,20 | 8,79 | 8,81 | -4,45% | 700.275,00 |
| 21.11.2024 | 9,09 | 9,64 | 8,82 | 9,22 | -13,35% | 2.100.493,00 |
| 20.11.2024 | 10,71 | 10,71 | 10,51 | 10,64 | -1,12% | 435.382,00 |
| 19.11.2024 | 10,83 | 10,86 | 10,62 | 10,76 | -0,19% | 286.313,00 |
| 18.11.2024 | 10,60 | 10,82 | 10,50 | 10,78 | 2,18% | 292.627,00 |
| 15.11.2024 | 10,54 | 10,66 | 10,44 | 10,55 | -0,75% | 204.986,00 |
| 14.11.2024 | 10,70 | 10,86 | 10,60 | 10,63 | -1,30% | 180.429,00 |
| 13.11.2024 | 10,64 | 10,86 | 10,64 | 10,77 | 0,19% | 260.960,00 |
| 12.11.2024 | 10,38 | 10,78 | 10,31 | 10,75 | 2,67% | 344.796,00 |
| 11.11.2024 | 10,35 | 10,50 | 10,32 | 10,47 | 0,77% | 234.376,00 |
| 08.11.2024 | 10,63 | 10,63 | 10,33 | 10,39 | -2,26% | 177.188,00 |
| 07.11.2024 | 10,45 | 10,69 | 10,45 | 10,63 | 3,00% | 208.543,00 |
| 06.11.2024 | 9,85 | 10,44 | 9,84 | 10,32 | 3,20% | 329.845,00 |
| 05.11.2024 | 9,96 | 10,02 | 9,86 | 10,00 | 0,20% | 310.382,00 |
| 04.11.2024 | 9,96 | 10,05 | 9,77 | 9,98 | -0,10% | 817.671,00 |
| 01.11.2024 | 10,09 | 10,09 | 9,90 | 9,99 | -0,30% | 370.376,00 |
| 31.10.2024 | 10,08 | 10,11 | 9,90 | 10,02 | -0,20% | 331.105,00 |
| 30.10.2024 | 10,10 | 10,14 | 9,89 | 10,04 | -3,46% | 878.962,00 |
| 29.10.2024 | 10,60 | 10,60 | 10,38 | 10,40 | -1,79% | 214.445,00 |
| 28.10.2024 | 10,62 | 10,78 | 10,53 | 10,59 | -0,38% | 252.355,00 |
| 25.10.2024 | 10,54 | 10,68 | 10,51 | 10,63 | 0,47% | 152.936,00 |
| 24.10.2024 | 10,57 | 10,74 | 10,52 | 10,58 | -0,56% | 207.767,00 |
| 23.10.2024 | 10,65 | 10,77 | 10,54 | 10,64 | -4,06% | 471.974,00 |
| 22.10.2024 | 11,30 | 11,30 | 11,07 | 11,09 | -2,03% | 248.797,00 |
| 21.10.2024 | 11,50 | 11,54 | 11,30 | 11,32 | -1,22% | 157.341,00 |
| 18.10.2024 | 11,45 | 11,51 | 11,41 | 11,46 | 0,53% | 128.217,00 |
| 17.10.2024 | 11,43 | 11,44 | 11,32 | 11,40 | 0,26% | 85.878,00 |
| 16.10.2024 | 11,27 | 11,42 | 11,27 | 11,37 | 0,80% | 99.619,00 |
| 15.10.2024 | 11,30 | 11,42 | 11,26 | 11,28 | -2,51% | 129.026,00 |
| 14.10.2024 | 11,50 | 11,63 | 11,42 | 11,57 | 0,26% | 180.881,00 |
| 11.10.2024 | 11,50 | 11,57 | 11,40 | 11,54 | -0,09% | 113.266,00 |
| 10.10.2024 | 11,35 | 11,58 | 11,27 | 11,55 | 2,39% | 113.930,00 |
| 09.10.2024 | 11,35 | 11,35 | 11,21 | 11,28 | -1,05% | 99.650,00 |
| 08.10.2024 | 11,62 | 11,62 | 11,39 | 11,40 | -2,40% | 104.667,00 |
| 07.10.2024 | 11,47 | 11,71 | 11,42 | 11,68 | 2,46% | 260.223,00 |
| 04.10.2024 | 11,35 | 11,45 | 11,31 | 11,40 | 0,80% | 146.180,00 |
| 03.10.2024 | 11,15 | 11,35 | 11,00 | 11,31 | 1,43% | 146.775,00 |
| 02.10.2024 | 11,18 | 11,21 | 11,10 | 11,15 | -0,27% | 98.722,00 |
| 01.10.2024 | 11,12 | 11,25 | 11,06 | 11,18 | -0,97% | 111.757,00 |
| 30.09.2024 | 11,34 | 11,43 | 11,16 | 11,29 | -0,44% | 252.108,00 |
| 27.09.2024 | 11,21 | 11,34 | 11,16 | 11,34 | -0,35% | 105.667,00 |
| 26.09.2024 | 11,09 | 11,41 | 11,09 | 11,38 | 2,25% | 124.697,00 |
| 25.09.2024 | 11,29 | 11,29 | 11,07 | 11,13 | -1,33% | 128.313,00 |
| 24.09.2024 | 11,29 | 11,33 | 11,17 | 11,28 | 2,08% | 134.069,00 |
| 23.09.2024 | 11,13 | 11,13 | 10,96 | 11,05 | 0,00% | 137.744,00 |
| 20.09.2024 | 11,21 | 11,21 | 11,02 | 11,05 | -2,64% | 142.482,00 |
| 19.09.2024 | 11,51 | 11,52 | 11,31 | 11,35 | 0,00% | 183.491,00 |
| 18.09.2024 | 11,48 | 11,53 | 11,31 | 11,35 | -0,09% | 163.413,00 |
| 17.09.2024 | 11,29 | 11,44 | 11,28 | 11,36 | 0,44% | 146.968,00 |
| 16.09.2024 | 11,23 | 11,33 | 11,12 | 11,31 | 1,34% | 152.887,00 |
| 13.09.2024 | 11,18 | 11,28 | 11,10 | 11,16 | 1,45% | 154.652,00 |
| 12.09.2024 | 10,92 | 11,07 | 10,86 | 11,00 | 2,23% | 133.787,00 |
| 11.09.2024 | 10,71 | 10,81 | 10,61 | 10,76 | 0,47% | 107.946,00 |
| 10.09.2024 | 10,89 | 11,01 | 10,60 | 10,71 | -1,74% | 302.058,00 |
| 09.09.2024 | 10,96 | 11,09 | 10,89 | 10,90 | -6,20% | 386.883,00 |
| 06.09.2024 | 11,74 | 11,79 | 11,51 | 11,62 | -1,36% | 322.207,00 |
| 05.09.2024 | 11,79 | 11,94 | 11,72 | 11,78 | 0,00% | 218.431,00 |
| 04.09.2024 | 11,67 | 11,93 | 11,67 | 11,78 | 0,77% | 256.656,00 |
| 03.09.2024 | 11,88 | 11,92 | 11,53 | 11,69 | -2,50% | 402.449,00 |
| 30.08.2024 | 11,48 | 12,41 | 11,48 | 11,99 | 9,00% | 821.136,00 |
| 29.08.2024 | 11,10 | 11,10 | 10,73 | 11,00 | 6,28% | 676.551,00 |
| 28.08.2024 | 11,57 | 11,57 | 10,07 | 10,35 | -11,01% | 1.872.648,00 |
| 27.08.2024 | 11,65 | 11,71 | 11,56 | 11,63 | -0,26% | 202.845,00 |
| 26.08.2024 | 11,60 | 11,75 | 11,56 | 11,66 | 0,52% | 148.966,00 |
| 23.08.2024 | 11,50 | 11,64 | 11,48 | 11,60 | 1,67% | 89.672,00 |
| 22.08.2024 | 11,46 | 11,47 | 11,31 | 11,41 | -0,61% | 131.934,00 |
| 21.08.2024 | 11,65 | 11,65 | 11,47 | 11,48 | -0,86% | 96.101,00 |
| 20.08.2024 | 11,73 | 11,80 | 11,55 | 11,58 | -1,28% | 122.490,00 |
| 19.08.2024 | 11,70 | 11,85 | 11,66 | 11,73 | 0,69% | 104.692,00 |
| 16.08.2024 | 11,60 | 11,75 | 11,60 | 11,65 | -0,26% | 102.465,00 |
| 15.08.2024 | 11,58 | 11,75 | 11,53 | 11,68 | 2,01% | 211.512,00 |
| 14.08.2024 | 11,70 | 11,70 | 11,35 | 11,45 | -0,61% | 91.682,00 |
| 13.08.2024 | 11,60 | 11,60 | 11,42 | 11,52 | -0,78% | 75.499,00 |
| 12.08.2024 | 11,70 | 11,75 | 11,58 | 11,61 | 0,35% | 62.451,00 |
| 09.08.2024 | 11,50 | 11,61 | 11,39 | 11,57 | 0,09% | 87.894,00 |
| 08.08.2024 | 11,00 | 11,58 | 11,00 | 11,56 | 2,94% | 195.930,00 |
| 07.08.2024 | 11,23 | 11,37 | 11,15 | 11,23 | -0,09% | 130.402,00 |
| 06.08.2024 | 11,13 | 11,25 | 10,98 | 11,24 | 1,90% | 224.020,00 |
| 05.08.2024 | 11,00 | 11,22 | 10,60 | 11,03 | -5,48% | 451.923,00 |
| 02.08.2024 | 11,66 | 11,72 | 11,51 | 11,67 | -2,59% | 326.791,00 |
| 01.08.2024 | 12,32 | 12,32 | 11,86 | 11,98 | -2,84% | 157.622,00 |
| 31.07.2024 | 12,09 | 12,45 | 12,08 | 12,33 | 2,66% | 215.589,00 |
| 30.07.2024 | 12,21 | 12,25 | 11,97 | 12,01 | -2,52% | 157.527,00 |
| 29.07.2024 | 12,06 | 12,33 | 12,06 | 12,32 | 1,82% | 130.975,00 |
| 26.07.2024 | 12,10 | 12,13 | 12,01 | 12,10 | -0,82% | 104.129,00 |
| 25.07.2024 | 12,05 | 12,24 | 11,95 | 12,20 | 0,00% | 121.547,00 |
| 24.07.2024 | 12,37 | 12,43 | 12,12 | 12,20 | -1,13% | 135.166,00 |
| 23.07.2024 | 12,17 | 12,34 | 12,12 | 12,34 | 0,08% | 86.785,00 |
| 22.07.2024 | 12,02 | 12,40 | 12,02 | 12,33 | 2,07% | 99.429,00 |
| 19.07.2024 | 12,09 | 12,19 | 12,05 | 12,08 | -0,58% | 149.578,00 |
| 18.07.2024 | 12,19 | 12,26 | 12,13 | 12,15 | -0,25% | 148.924,00 |
| 17.07.2024 | 12,24 | 12,26 | 12,12 | 12,18 | -0,49% | 172.543,00 |
| 16.07.2024 | 12,07 | 12,33 | 12,00 | 12,24 | 1,16% | 117.999,00 |
| 15.07.2024 | 12,00 | 12,17 | 11,92 | 12,10 | 1,68% | 116.658,00 |
| 12.07.2024 | 12,13 | 12,17 | 11,88 | 11,90 | -1,08% | 212.939,00 |
| 11.07.2024 | 12,02 | 12,15 | 11,93 | 12,03 | -1,88% | 195.155,00 |
| 10.07.2024 | 11,96 | 12,30 | 11,91 | 12,26 | 2,77% | 337.592,00 |
| 09.07.2024 | 11,69 | 11,95 | 11,67 | 11,93 | 0,17% | 164.232,00 |
| 08.07.2024 | 11,84 | 11,95 | 11,71 | 11,91 | 0,59% | 315.892,00 |
| 05.07.2024 | 11,95 | 11,95 | 11,73 | 11,84 | 0,08% | 97.419,00 |