Holen Sie sich die Stockscreener-App
6.77
0.73%
-0.04
Cool Company Ltd-Aktien (CLCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $6.89 | $6.66 | $0.23 | 26,416.0 | -0.88% |
| 2025-07-22 | $6.97 | $6.69 | $0.2759 | 60,220.0 | +1.19% |
| 2025-07-21 | $6.91 | $6.66 | $0.25 | 31,931.0 | -2.18% |
| 2025-07-18 | $7.00 | $6.83 | $0.17 | 41,507.0 | +1.33% |
| 2025-07-17 | $6.86 | $6.71 | $0.1539 | 22,865.0 | +0.89% |
| 2025-07-16 | $6.79 | $6.59 | $0.2041 | 39,115.0 | +1.05% |
| 2025-07-15 | $6.96 | $6.64 | $0.3199 | 23,813.0 | -4.45% |
| 2025-07-14 | $7.12 | $6.86 | $0.26 | 44,605.0 | -0.99% |
| 2025-07-11 | $7.15 | $6.95 | $0.20 | 50,057.0 | +0.86% |
| 2025-07-10 | $7.07 | $6.82 | $0.25 | 47,896.0 | +1.60% |
| 2025-07-09 | $6.99 | $6.81 | $0.18 | 25,922.0 | -1.86% |
| 2025-07-08 | $7.04 | $6.90 | $0.145 | 26,396.0 | +1.30% |
| 2025-07-07 | $7.00 | $6.85 | $0.1532 | 34,232.0 | -0.58% |
| 2025-07-03 | $6.99 | $6.87 | $0.12 | 32,926.0 | +0.29% |
| 2025-07-02 | $6.96 | $6.59 | $0.37 | 72,832.0 | +1.91% |
| 2025-07-01 | $6.90 | $6.66 | $0.2384 | 28,754.0 | +1.49% |
| 2025-06-30 | $6.95 | $6.68 | $0.2701 | 66,687.0 | -0.59% |
| 2025-06-27 | $6.85 | $6.66 | $0.19 | 61,256.0 | +0.90% |
| 2025-06-26 | $6.71 | $6.65 | $0.06 | 28,234.0 | +1.21% |
| 2025-06-25 | $6.62 | $6.53 | $0.095 | 77,735.0 | +1.69% |
| 2025-06-24 | $6.67 | $6.42 | $0.255 | 98,999.0 | -2.26% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $7.15 | $6.59 | $0.56 | 609,487.0 | +0.75% |
| 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% |
1.54%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):