9,790$
0,20%
Echtzeit-Aktienkurs Cool Company Ltd.
Bid:
Ask:
Aktienkurse zur Cool Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,78 | 9,80 | 9,77 | 9,79 | 0,20% | 83.763,00 |
| 12.12.2025 | 9,79 | 9,81 | 9,77 | 9,77 | -0,20% | 55.987,00 |
| 11.12.2025 | 9,79 | 9,83 | 9,79 | 9,79 | -0,31% | 82.103,00 |
| 10.12.2025 | 9,81 | 9,83 | 9,77 | 9,82 | 0,10% | 161.969,00 |
| 09.12.2025 | 9,77 | 9,81 | 9,76 | 9,81 | 0,00% | 104.681,00 |
| 08.12.2025 | 9,74 | 9,83 | 9,74 | 9,81 | 0,41% | 61.638,00 |
| 05.12.2025 | 9,74 | 9,79 | 9,74 | 9,77 | 0,31% | 65.469,00 |
| 04.12.2025 | 9,74 | 9,77 | 9,70 | 9,74 | 0,00% | 75.657,00 |
| 03.12.2025 | 9,73 | 9,80 | 9,70 | 9,74 | -0,41% | 101.975,00 |
| 02.12.2025 | 9,70 | 9,78 | 9,70 | 9,78 | 0,72% | 106.953,00 |
| 01.12.2025 | 9,76 | 9,79 | 9,71 | 9,71 | -0,82% | 138.043,00 |
| 28.11.2025 | 9,78 | 9,79 | 9,76 | 9,79 | 0,10% | 52.303,00 |
| 26.11.2025 | 9,72 | 9,80 | 9,72 | 9,78 | 0,41% | 97.243,00 |
| 25.11.2025 | 9,73 | 9,75 | 9,72 | 9,74 | -0,10% | 60.106,00 |
| 24.11.2025 | 9,72 | 9,76 | 9,70 | 9,75 | 0,31% | 127.646,00 |
| 20.11.2025 | 9,66 | 9,79 | 9,66 | 9,72 | -0,61% | 82.406,00 |
| 19.11.2025 | 9,73 | 9,79 | 9,66 | 9,78 | -0,20% | 94.874,00 |
| 18.11.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 0,20% | 78.863,00 |
| 17.11.2025 | 9,80 | 9,84 | 9,75 | 9,78 | -0,20% | 52.167,00 |
| 13.11.2025 | 9,80 | 9,82 | 9,74 | 9,80 | -0,51% | 168.509,00 |
| 12.11.2025 | 9,75 | 9,86 | 9,74 | 9,85 | 0,41% | 1.617.424,00 |
| 11.11.2025 | 9,71 | 9,81 | 9,71 | 9,81 | 0,93% | 121.133,00 |
| 10.11.2025 | 9,69 | 9,74 | 9,69 | 9,72 | 0,10% | 36.078,00 |
| 07.11.2025 | 9,67 | 9,71 | 9,67 | 9,71 | 0,10% | 116.657,00 |
| 06.11.2025 | 9,67 | 9,72 | 9,66 | 9,70 | 0,31% | 122.975,00 |
| 05.11.2025 | 9,66 | 9,69 | 9,65 | 9,67 | 0,00% | 83.633,00 |
| 04.11.2025 | 9,63 | 9,69 | 9,62 | 9,67 | 0,21% | 267.843,00 |
| 03.11.2025 | 9,64 | 9,66 | 9,63 | 9,65 | 0,00% | 119.247,00 |
| 31.10.2025 | 9,64 | 9,66 | 9,63 | 9,65 | 0,00% | 89.665,00 |
| 30.10.2025 | 9,64 | 9,65 | 9,63 | 9,65 | 0,10% | 76.850,00 |
| 29.10.2025 | 9,64 | 9,65 | 9,63 | 9,64 | -0,10% | 122.173,00 |
| 28.10.2025 | 9,63 | 9,65 | 9,63 | 9,65 | 0,10% | 138.473,00 |
| 27.10.2025 | 9,63 | 9,66 | 9,63 | 9,64 | -0,10% | 243.693,00 |
| 24.10.2025 | 9,63 | 9,66 | 9,63 | 9,65 | 0,10% | 177.887,00 |
| 23.10.2025 | 9,63 | 9,65 | 9,63 | 9,64 | 0,21% | 180.886,00 |
| 22.10.2025 | 9,63 | 9,64 | 9,62 | 9,62 | -0,10% | 382.415,00 |
| 21.10.2025 | 9,63 | 9,64 | 9,61 | 9,63 | -0,10% | 819.228,00 |
| 20.10.2025 | 9,65 | 9,66 | 9,63 | 9,64 | -0,21% | 179.477,00 |
| 17.10.2025 | 9,61 | 9,67 | 9,61 | 9,66 | -0,21% | 133.971,00 |
| 16.10.2025 | 9,61 | 9,68 | 9,61 | 9,68 | 0,62% | 424.331,00 |
| 15.10.2025 | 9,67 | 9,67 | 9,62 | 9,62 | -0,62% | 387.048,00 |
| 14.10.2025 | 9,56 | 9,70 | 9,56 | 9,68 | 1,04% | 487.978,00 |
| 13.10.2025 | 9,55 | 9,59 | 9,55 | 9,58 | 0,10% | 1.563.731,00 |
| 10.10.2025 | 9,55 | 9,58 | 9,55 | 9,57 | -0,21% | 1.046.484,00 |
| 09.10.2025 | 9,56 | 9,59 | 9,55 | 9,59 | 0,42% | 137.654,00 |
| 08.10.2025 | 9,55 | 9,56 | 9,54 | 9,55 | 0,00% | 527.035,00 |
| 07.10.2025 | 9,54 | 9,57 | 9,53 | 9,55 | 0,10% | 1.006.137,00 |
| 06.10.2025 | 9,54 | 9,55 | 9,53 | 9,54 | 0,10% | 379.609,00 |
| 02.10.2025 | 9,52 | 9,53 | 9,51 | 9,53 | 0,00% | 211.067,00 |
| 01.10.2025 | 9,51 | 9,54 | 9,50 | 9,53 | 0,32% | 780.918,00 |
| 30.09.2025 | 9,51 | 9,51 | 9,50 | 9,50 | 0,00% | 295.355,00 |
| 29.09.2025 | 9,48 | 9,53 | 9,47 | 9,50 | 2,48% | 1.125.207,00 |
| 26.09.2025 | 9,24 | 9,29 | 9,22 | 9,27 | 0,11% | 157.143,00 |
| 25.09.2025 | 9,28 | 9,33 | 9,22 | 9,26 | -0,54% | 445.100,00 |
| 24.09.2025 | 9,30 | 9,39 | 9,25 | 9,31 | 19,82% | 1.341.104,00 |
| 23.09.2025 | 7,81 | 7,95 | 7,65 | 7,77 | 1,30% | 38.455,00 |
| 22.09.2025 | 7,74 | 7,77 | 7,62 | 7,67 | -1,92% | 32.887,00 |
| 19.09.2025 | 7,97 | 7,99 | 7,74 | 7,82 | -1,39% | 27.422,00 |
| 18.09.2025 | 7,73 | 8,00 | 7,72 | 7,93 | 3,39% | 35.789,00 |
| 17.09.2025 | 7,71 | 7,85 | 7,60 | 7,67 | -0,39% | 48.147,00 |
| 16.09.2025 | 7,81 | 7,81 | 7,58 | 7,70 | -2,04% | 48.358,00 |
| 15.09.2025 | 7,82 | 7,88 | 7,77 | 7,86 | -0,76% | 24.799,00 |
| 12.09.2025 | 7,90 | 8,10 | 7,87 | 7,92 | -0,50% | 44.071,00 |
| 11.09.2025 | 7,70 | 7,97 | 7,64 | 7,96 | 4,87% | 41.403,00 |
| 10.09.2025 | 7,67 | 7,67 | 7,50 | 7,59 | -0,52% | 58.368,00 |
| 09.09.2025 | 7,75 | 7,75 | 7,62 | 7,63 | -1,55% | 25.969,00 |
| 08.09.2025 | 7,74 | 7,82 | 7,60 | 7,75 | 2,51% | 59.461,00 |
| 05.09.2025 | 7,56 | 7,64 | 7,45 | 7,56 | 0,40% | 49.926,00 |
| 04.09.2025 | 7,50 | 7,57 | 7,35 | 7,53 | -0,40% | 65.705,00 |
| 03.09.2025 | 7,67 | 7,80 | 7,52 | 7,56 | -3,08% | 86.567,00 |
| 02.09.2025 | 7,87 | 7,95 | 7,77 | 7,80 | -3,58% | 43.564,00 |
| 29.08.2025 | 8,23 | 8,28 | 7,89 | 8,09 | -0,61% | 152.682,00 |
| 28.08.2025 | 8,28 | 8,30 | 7,83 | 8,14 | 4,36% | 192.470,00 |
| 27.08.2025 | 7,81 | 7,92 | 7,75 | 7,80 | -0,89% | 42.081,00 |
| 26.08.2025 | 7,90 | 7,95 | 7,80 | 7,87 | -0,88% | 49.372,00 |
| 25.08.2025 | 8,03 | 8,09 | 7,84 | 7,94 | -0,63% | 51.313,00 |
| 22.08.2025 | 8,00 | 8,15 | 7,92 | 7,99 | 0,88% | 73.329,00 |
| 21.08.2025 | 7,78 | 7,93 | 7,77 | 7,92 | 2,46% | 50.687,00 |
| 20.08.2025 | 7,69 | 7,76 | 7,56 | 7,73 | 2,66% | 71.503,00 |
| 19.08.2025 | 7,77 | 7,77 | 7,48 | 7,53 | -1,70% | 64.160,00 |
| 18.08.2025 | 7,49 | 7,75 | 7,39 | 7,66 | 3,65% | 62.275,00 |
| 15.08.2025 | 7,52 | 7,52 | 7,35 | 7,39 | -0,67% | 16.395,00 |
| 14.08.2025 | 7,55 | 7,58 | 7,35 | 7,44 | -2,23% | 53.082,00 |
| 13.08.2025 | 7,39 | 7,65 | 7,21 | 7,61 | 4,68% | 70.828,00 |
| 12.08.2025 | 7,17 | 7,34 | 7,13 | 7,27 | 2,54% | 41.751,00 |
| 11.08.2025 | 7,24 | 7,30 | 7,01 | 7,09 | -2,88% | 96.096,00 |
| 08.08.2025 | 7,31 | 7,40 | 7,12 | 7,30 | -0,41% | 35.588,00 |
| 07.08.2025 | 7,52 | 7,61 | 7,30 | 7,33 | -2,01% | 42.236,00 |
| 06.08.2025 | 7,55 | 7,61 | 7,45 | 7,48 | -0,66% | 31.404,00 |
| 05.08.2025 | 7,57 | 7,64 | 7,36 | 7,53 | 2,03% | 88.814,00 |
| 04.08.2025 | 7,35 | 7,45 | 7,24 | 7,38 | 0,82% | 55.029,00 |
| 01.08.2025 | 7,51 | 7,55 | 7,20 | 7,32 | -1,35% | 75.965,00 |
| 31.07.2025 | 7,44 | 7,55 | 7,28 | 7,42 | 2,20% | 87.485,00 |
| 30.07.2025 | 7,40 | 7,47 | 7,18 | 7,26 | 0,41% | 103.805,00 |
| 29.07.2025 | 7,36 | 7,45 | 6,96 | 7,23 | 3,29% | 220.630,00 |
| 28.07.2025 | 6,85 | 7,18 | 6,82 | 7,00 | 4,79% | 106.296,00 |
| 25.07.2025 | 6,74 | 6,75 | 6,59 | 6,68 | -0,74% | 51.686,00 |
| 24.07.2025 | 6,86 | 6,87 | 6,66 | 6,73 | -1,61% | 36.902,00 |
| 23.07.2025 | 6,84 | 6,89 | 6,66 | 6,84 | 0,44% | 70.504,00 |
| 22.07.2025 | 6,71 | 6,97 | 6,69 | 6,81 | 1,19% | 60.160,00 |