8,810$
-17,20%
Echtzeit-Aktienkurs Cool Company Ltd.
Bid:
Ask:
Aktienkurse zur Cool Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,01 | 9,20 | 8,79 | 8,81 | -17,20% | 700.275,00 |
| 20.11.2024 | 10,69 | 10,71 | 10,51 | 10,64 | -1,12% | 433.621,00 |
| 19.11.2024 | 10,79 | 10,86 | 10,62 | 10,76 | -0,19% | 286.213,00 |
| 18.11.2024 | 10,59 | 10,82 | 10,50 | 10,78 | 2,18% | 292.579,00 |
| 15.11.2024 | 10,54 | 10,66 | 10,44 | 10,55 | -0,75% | 204.984,00 |
| 14.11.2024 | 10,74 | 10,86 | 10,60 | 10,63 | -1,30% | 180.352,00 |
| 13.11.2024 | 10,64 | 10,86 | 10,64 | 10,77 | 0,19% | 260.960,00 |
| 12.11.2024 | 10,36 | 10,78 | 10,31 | 10,75 | 2,67% | 344.741,00 |
| 11.11.2024 | 10,36 | 10,50 | 10,32 | 10,47 | 0,77% | 234.269,00 |
| 08.11.2024 | 10,63 | 10,63 | 10,33 | 10,39 | -2,26% | 175.594,00 |
| 07.11.2024 | 10,45 | 10,69 | 10,45 | 10,63 | 3,00% | 202.406,00 |
| 06.11.2024 | 9,85 | 10,44 | 9,84 | 10,32 | 3,20% | 329.323,00 |
| 05.11.2024 | 9,96 | 10,02 | 9,86 | 10,00 | 0,20% | 310.339,00 |
| 04.11.2024 | 9,96 | 10,05 | 9,77 | 9,98 | -0,10% | 817.668,00 |
| 01.11.2024 | 10,09 | 10,09 | 9,90 | 9,99 | -0,30% | 370.366,00 |
| 31.10.2024 | 10,08 | 10,11 | 9,90 | 10,02 | -0,20% | 326.073,00 |
| 30.10.2024 | 10,10 | 10,14 | 9,89 | 10,04 | -3,46% | 878.311,00 |
| 29.10.2024 | 10,60 | 10,60 | 10,38 | 10,40 | -1,79% | 214.340,00 |
| 28.10.2024 | 10,62 | 10,78 | 10,53 | 10,59 | -0,38% | 251.611,00 |
| 25.10.2024 | 10,54 | 10,68 | 10,51 | 10,63 | 0,47% | 152.863,00 |
| 24.10.2024 | 10,57 | 10,74 | 10,52 | 10,58 | -0,56% | 207.666,00 |
| 23.10.2024 | 10,65 | 10,77 | 10,54 | 10,64 | -4,06% | 471.905,00 |
| 22.10.2024 | 11,30 | 11,30 | 11,07 | 11,09 | -2,03% | 248.728,00 |
| 21.10.2024 | 11,50 | 11,54 | 11,30 | 11,32 | -1,22% | 152.175,00 |
| 18.10.2024 | 11,45 | 11,51 | 11,41 | 11,46 | 0,53% | 128.068,00 |
| 17.10.2024 | 11,43 | 11,44 | 11,32 | 11,40 | 0,26% | 85.540,00 |
| 16.10.2024 | 11,27 | 11,42 | 11,27 | 11,37 | 0,80% | 99.603,00 |
| 15.10.2024 | 11,30 | 11,42 | 11,26 | 11,28 | -2,51% | 129.025,00 |
| 14.10.2024 | 11,50 | 11,63 | 11,42 | 11,57 | 0,26% | 180.880,00 |
| 11.10.2024 | 11,50 | 11,57 | 11,40 | 11,54 | -0,09% | 113.264,00 |
| 10.10.2024 | 11,35 | 11,58 | 11,27 | 11,55 | 2,39% | 113.908,00 |
| 09.10.2024 | 11,35 | 11,35 | 11,21 | 11,28 | -1,05% | 99.648,00 |
| 08.10.2024 | 11,62 | 11,62 | 11,39 | 11,40 | -2,40% | 104.619,00 |
| 07.10.2024 | 11,47 | 11,71 | 11,42 | 11,68 | 2,46% | 253.803,00 |
| 04.10.2024 | 11,35 | 11,45 | 11,31 | 11,40 | 0,80% | 146.014,00 |
| 03.10.2024 | 11,15 | 11,35 | 11,00 | 11,31 | 1,43% | 146.175,00 |
| 02.10.2024 | 11,18 | 11,21 | 11,10 | 11,15 | -0,27% | 97.091,00 |
| 01.10.2024 | 11,12 | 11,25 | 11,06 | 11,18 | -0,97% | 111.740,00 |
| 30.09.2024 | 11,34 | 11,43 | 11,16 | 11,29 | -0,44% | 252.103,00 |
| 27.09.2024 | 11,21 | 11,34 | 11,16 | 11,34 | -0,35% | 105.650,00 |
| 26.09.2024 | 11,09 | 11,41 | 11,09 | 11,38 | 2,25% | 124.633,00 |
| 25.09.2024 | 11,29 | 11,29 | 11,07 | 11,13 | -1,33% | 128.312,00 |
| 24.09.2024 | 11,29 | 11,33 | 11,17 | 11,28 | 2,08% | 134.063,00 |
| 23.09.2024 | 11,13 | 11,13 | 10,96 | 11,05 | 0,00% | 137.589,00 |
| 20.09.2024 | 11,21 | 11,21 | 11,02 | 11,05 | -2,64% | 141.891,00 |
| 19.09.2024 | 11,51 | 11,52 | 11,31 | 11,35 | 0,00% | 183.470,00 |
| 18.09.2024 | 11,48 | 11,53 | 11,31 | 11,35 | -0,09% | 163.387,00 |
| 17.09.2024 | 11,29 | 11,44 | 11,28 | 11,36 | 0,44% | 142.974,00 |
| 16.09.2024 | 11,23 | 11,33 | 11,12 | 11,31 | 1,34% | 152.783,00 |
| 13.09.2024 | 11,18 | 11,28 | 11,10 | 11,16 | 1,45% | 154.331,00 |
| 12.09.2024 | 10,92 | 11,07 | 10,86 | 11,00 | 2,23% | 133.771,00 |
| 11.09.2024 | 10,71 | 10,81 | 10,61 | 10,76 | 0,47% | 107.670,00 |
| 10.09.2024 | 10,89 | 11,01 | 10,60 | 10,71 | -1,74% | 302.050,00 |
| 09.09.2024 | 10,96 | 11,09 | 10,89 | 10,90 | -6,20% | 386.590,00 |
| 06.09.2024 | 11,74 | 11,79 | 11,51 | 11,62 | -1,36% | 322.053,00 |
| 05.09.2024 | 11,79 | 11,94 | 11,72 | 11,78 | 0,00% | 218.421,00 |
| 04.09.2024 | 11,67 | 11,93 | 11,67 | 11,78 | 0,77% | 256.577,00 |
| 03.09.2024 | 11,88 | 11,92 | 11,53 | 11,69 | -2,50% | 401.776,00 |
| 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% | 674.770,00 |
| 28.08.2024 | 11,57 | 11,57 | 10,07 | 10,35 | -11,01% | 1.863.516,00 |
| 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% | 148.466,00 |
| 23.08.2024 | 11,50 | 11,64 | 11,48 | 11,60 | 1,67% | 89.417,00 |
| 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% | 96.091,00 |
| 20.08.2024 | 11,73 | 11,80 | 11,55 | 11,58 | -1,28% | 122.443,00 |
| 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% | 102.058,00 |
| 15.08.2024 | 11,58 | 11,75 | 11,53 | 11,68 | 2,01% | 211.473,00 |
| 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% | 62.449,00 |
| 09.08.2024 | 11,50 | 11,61 | 11,39 | 11,57 | 0,09% | 87.393,00 |
| 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% | 223.519,00 |
| 05.08.2024 | 11,00 | 11,22 | 10,60 | 11,03 | -5,48% | 451.322,00 |
| 02.08.2024 | 11,66 | 11,72 | 11,51 | 11,67 | -2,59% | 326.189,00 |
| 01.08.2024 | 12,32 | 12,32 | 11,86 | 11,98 | -2,84% | 157.500,00 |
| 31.07.2024 | 12,09 | 12,45 | 12,08 | 12,33 | 2,66% | 215.573,00 |
| 30.07.2024 | 12,21 | 12,25 | 11,98 | 12,01 | -2,52% | 157.457,00 |
| 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% | 104.117,00 |
| 25.07.2024 | 12,05 | 12,24 | 11,95 | 12,20 | 0,00% | 121.467,00 |
| 24.07.2024 | 12,37 | 12,43 | 12,12 | 12,20 | -1,13% | 134.277,00 |
| 23.07.2024 | 12,17 | 12,34 | 12,12 | 12,34 | 0,08% | 86.739,00 |
| 22.07.2024 | 12,02 | 12,40 | 12,02 | 12,33 | 2,07% | 99.425,00 |
| 19.07.2024 | 12,09 | 12,19 | 12,05 | 12,08 | -0,58% | 149.528,00 |
| 18.07.2024 | 12,19 | 12,26 | 12,13 | 12,15 | -0,25% | 148.914,00 |
| 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% | 117.833,00 |
| 15.07.2024 | 12,00 | 12,17 | 11,92 | 12,10 | 1,68% | 115.655,00 |
| 12.07.2024 | 12,13 | 12,17 | 11,88 | 11,90 | -1,08% | 212.906,00 |
| 11.07.2024 | 12,02 | 12,15 | 11,93 | 12,03 | -1,88% | 194.048,00 |
| 10.07.2024 | 11,96 | 12,30 | 11,91 | 12,26 | 2,77% | 336.738,00 |
| 09.07.2024 | 11,69 | 11,95 | 11,67 | 11,93 | 0,17% | 164.231,00 |
| 08.07.2024 | 11,84 | 11,95 | 11,71 | 11,91 | 0,59% | 313.575,00 |
| 05.07.2024 | 11,95 | 11,95 | 11,73 | 11,84 | 0,08% | 97.377,00 |
| 03.07.2024 | 11,80 | 11,98 | 11,80 | 11,83 | 0,94% | 92.079,00 |