6,710$
0,75%
Echtzeit-Aktienkurs Cool Company Ltd.
Bid:
Ask:
Aktienkurse zur Cool Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 6,62 | 6,71 | 6,61 | 6,71 | 0,75% | 1.900,00 |
| 15.07.2025 | 6,96 | 6,96 | 6,64 | 6,66 | -4,45% | 23.813,00 |
| 14.07.2025 | 7,12 | 7,12 | 6,86 | 6,97 | -0,99% | 44.624,00 |
| 11.07.2025 | 7,00 | 7,15 | 6,95 | 7,04 | 0,86% | 50.061,00 |
| 10.07.2025 | 6,87 | 7,07 | 6,82 | 6,98 | 1,60% | 47.899,00 |
| 09.07.2025 | 6,93 | 6,99 | 6,81 | 6,87 | -1,86% | 25.923,00 |
| 08.07.2025 | 6,91 | 7,05 | 6,90 | 7,00 | 1,30% | 26.406,00 |
| 07.07.2025 | 6,95 | 7,00 | 6,85 | 6,91 | -0,58% | 34.232,00 |
| 03.07.2025 | 6,87 | 6,99 | 6,87 | 6,95 | 0,29% | 32.926,00 |
| 02.07.2025 | 6,83 | 6,96 | 6,59 | 6,93 | 1,91% | 72.836,00 |
| 01.07.2025 | 6,69 | 6,90 | 6,66 | 6,80 | 1,49% | 60.604,00 |
| 30.06.2025 | 6,74 | 6,95 | 6,68 | 6,70 | -0,59% | 66.700,00 |
| 27.06.2025 | 6,67 | 6,85 | 6,66 | 6,74 | 0,90% | 61.256,00 |
| 26.06.2025 | 6,70 | 6,71 | 6,65 | 6,68 | 1,21% | 28.234,00 |
| 25.06.2025 | 6,61 | 6,62 | 6,53 | 6,60 | 1,69% | 77.740,00 |
| 24.06.2025 | 6,48 | 6,68 | 6,42 | 6,49 | -2,26% | 98.999,00 |
| 23.06.2025 | 6,88 | 7,08 | 6,64 | 6,64 | -5,01% | 87.922,00 |
| 20.06.2025 | 6,93 | 7,10 | 6,93 | 6,99 | -1,27% | 118.721,00 |
| 18.06.2025 | 6,90 | 7,08 | 6,68 | 7,08 | 0,14% | 173.696,00 |
| 17.06.2025 | 7,08 | 7,21 | 7,01 | 7,07 | -1,39% | 62.690,00 |
| 16.06.2025 | 7,44 | 7,50 | 7,10 | 7,17 | -3,24% | 80.971,00 |
| 13.06.2025 | 7,35 | 7,41 | 7,14 | 7,41 | 2,63% | 132.034,00 |
| 12.06.2025 | 7,34 | 7,37 | 7,17 | 7,22 | -0,14% | 87.106,00 |
| 11.06.2025 | 7,10 | 7,31 | 7,04 | 7,23 | 3,29% | 115.909,00 |
| 10.06.2025 | 6,98 | 7,10 | 6,89 | 7,00 | 2,04% | 101.434,00 |
| 09.06.2025 | 6,92 | 6,99 | 6,79 | 6,86 | 0,15% | 58.786,00 |
| 06.06.2025 | 7,10 | 7,26 | 6,80 | 6,85 | -2,14% | 88.305,00 |
| 05.06.2025 | 7,10 | 7,14 | 6,96 | 7,00 | -0,28% | 87.540,00 |
| 04.06.2025 | 6,67 | 7,09 | 6,67 | 7,02 | 4,93% | 221.335,00 |
| 03.06.2025 | 6,57 | 6,80 | 6,50 | 6,69 | 3,56% | 168.137,00 |
| 02.06.2025 | 6,37 | 6,60 | 6,31 | 6,46 | 6,25% | 289.510,00 |
| 30.05.2025 | 6,10 | 6,23 | 6,01 | 6,08 | 0,33% | 94.739,00 |
| 29.05.2025 | 6,04 | 6,10 | 6,00 | 6,06 | 0,17% | 35.321,00 |
| 28.05.2025 | 6,13 | 6,13 | 5,91 | 6,05 | -1,79% | 73.209,00 |
| 27.05.2025 | 6,14 | 6,21 | 6,08 | 6,16 | 1,65% | 71.483,00 |
| 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 |