Holen Sie sich die Stockscreener-App
9.57
0.21%
-0.02
Cool Company Ltd-Aktien (CLCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $9.58 | $9.55 | $0.03 | 1,046,544.0 | -0.21% |
| 2025-10-09 | $9.59 | $9.55 | $0.04 | 137,654.0 | +0.42% |
| 2025-10-08 | $9.56 | $9.54 | $0.02 | 527,035.0 | +0.00% |
| 2025-10-07 | $9.56 | $9.53 | $0.035 | 1,006,137.0 | +0.10% |
| 2025-10-06 | $9.55 | $9.53 | $0.02 | 379,710.0 | -0.31% |
| 2025-10-03 | $9.57 | $9.52 | $0.05 | 466,912.0 | +0.42% |
| 2025-10-02 | $9.53 | $9.51 | $0.02 | 211,067.0 | +0.00% |
| 2025-10-01 | $9.54 | $9.50 | $0.04 | 780,918.0 | +0.32% |
| 2025-09-30 | $9.51 | $9.50 | $0.010 | 295,604.0 | +0.00% |
| 2025-09-29 | $9.53 | $9.47 | $0.06 | 1,125,207.0 | +2.48% |
| 2025-09-26 | $9.29 | $9.22 | $0.07 | 157,143.0 | +0.11% |
| 2025-09-25 | $9.33 | $9.22 | $0.11 | 445,100.0 | -0.54% |
| 2025-09-24 | $9.39 | $9.25 | $0.14 | 1,340,989.0 | +19.82% |
| 2025-09-23 | $7.95 | $7.65 | $0.30 | 38,455.0 | +1.30% |
| 2025-09-22 | $7.77 | $7.62 | $0.1452 | 32,887.0 | -1.92% |
| 2025-09-19 | $7.99 | $7.74 | $0.25 | 27,422.0 | -1.39% |
| 2025-09-18 | $8.00 | $7.72 | $0.28 | 35,789.0 | +3.39% |
| 2025-09-17 | $7.85 | $7.60 | $0.25 | 48,147.0 | -0.39% |
| 2025-09-16 | $7.81 | $7.58 | $0.235 | 48,258.0 | -2.04% |
| 2025-09-15 | $7.88 | $7.77 | $0.1083 | 24,799.0 | -0.76% |
| 2025-09-12 | $8.10 | $7.87 | $0.2298 | 44,077.0 | -0.50% |
| 2025-09-11 | $7.97 | $7.64 | $0.33 | 41,410.0 | +4.87% |
Cool Company Ltd-Aktien (CLCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cool Company Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CLCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cool Company Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cool Company Ltd-Aktien (CLCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $9.59 | $9.50 | $0.09 | 5,602,521.0 | +0.74% |
| 2025-09 | $9.53 | $7.35 | $2.18 | 4,094,998.0 | +17.43% |
| 2025-08 | $8.30 | $7.01 | $1.29 | 1,417,286.0 | +9.03% |
| 2025-07 | $7.55 | $6.59 | $0.96 | 1,228,791.0 | +10.75% |
| 2025-06 | $7.50 | $6.31 | $1.19 | 2,206,609.0 | +10.20% |
| 2025-05 | $6.70 | $5.78 | $0.92 | 2,448,427.0 | -4.25% |
| 2025-04 | $6.36 | $4.51 | $1.85 | 3,416,913.0 | +16.30% |
| 2025-03 | $5.96 | $4.94 | $1.02 | 5,334,883.0 | -9.15% |
| 2025-02 | $8.61 | $5.90 | $2.71 | 4,004,574.0 | -30.76% |
| 2025-01 | $9.02 | $8.18 | $0.84 | 3,141,648.0 | +9.18% |
Cool Company Ltd-Aktien (CLCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.07 | $6.92 | $1.15 | 5,600,031.0 | -5.88% |
| 2024-11 | $10.86 | $7.89 | $2.97 | 9,852,911.0 | -16.87% |
| 2024-10 | $11.71 | $9.89 | $1.82 | 4,705,850.0 | -11.25% |
| 2024-09 | $11.94 | $10.60 | $1.34 | 3,947,991.0 | -5.84% |
| 2024-08 | $12.41 | $10.07 | $2.34 | 6,356,978.0 | -2.76% |
| 2024-07 | $12.45 | $11.60 | $0.85 | 3,391,822.0 | +4.76% |
| 2024-06 | $12.66 | $11.01 | $1.65 | 5,230,141.0 | -5.00% |
| 2024-05 | $13.68 | $10.75 | $2.93 | 5,995,310.0 | +15.26% |
| 2024-04 | $11.46 | $10.48 | $0.98 | 3,628,869.0 | -3.33% |
| 2024-03 | $11.75 | $10.87 | $0.88 | 4,068,051.0 | -2.46% |
| 2024-02 | $11.97 | $10.34 | $1.63 | 6,107,538.0 | -4.36% |
| 2024-01 | $13.18 | $11.74 | $1.44 | 4,806,791.0 | -6.29% |
Cool Company Ltd-Aktien (CLCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.79 | $11.06 | $1.73 | 6,541,401.0 | +2.00% |
| 2023-11 | $13.94 | $11.90 | $2.04 | 4,170,494.0 | -3.71% |
| 2023-10 | $13.64 | $12.39 | $1.25 | 1,865,197.0 | -6.50% |
| 2023-09 | $14.18 | $13.38 | $0.80 | 2,190,990.0 | -0.93% |
| 2023-08 | $14.50 | $13.15 | $1.35 | 2,292,277.0 | +1.16% |
| 2023-07 | $13.87 | $12.77 | $1.10 | 1,161,705.0 | +0.88% |
| 2023-06 | $14.10 | $12.17 | $1.93 | 1,544,888.0 | +11.38% |
| 2023-05 | $13.45 | $11.00 | $2.45 | 2,702,673.0 | +0.74% |
| 2023-04 | $12.74 | $11.80 | $0.94 | 2,352,188.0 | +1.50% |
| 2023-03 | $12.80 | $11.56 | $1.24 | 430,837.0 | +0.00% |
5.51%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):