Coty Inc. Class A COTY
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$2,60-0,01 (-0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,60 | -0,33 % | $2,60 | $2,63 | $2,57 | 468,72K |
| 2026-09-30 | $2,61 | -2,97 % | $2,73 | $2,76 | $2,60 | 6,40M |
| 2026-09-29 | $2,69 | +0,37 % | $2,67 | $2,70 | $2,63 | 4,98M |
| 2026-09-28 | $2,68 | +1,13 % | $2,62 | $2,71 | $2,57 | 4,01M |
| 2026-09-25 | $2,65 | +0,76 % | $2,62 | $2,67 | $2,59 | 3,90M |
| 2026-09-24 | $2,63 | -0,38 % | $2,63 | $2,68 | $2,60 | 4,87M |
| 2026-09-23 | $2,64 | -1,12 % | $2,65 | $2,69 | $2,61 | 4,92M |
| 2026-09-22 | $2,67 | +6,37 % | $2,58 | $2,69 | $2,53 | 5,20M |
| 2026-09-21 | $2,51 | +3,29 % | $2,45 | $2,52 | $2,40 | 4,80M |
| 2026-09-18 | $2,43 | -1,22 % | $2,43 | $2,47 | $2,41 | 9,04M |
| 2026-09-17 | $2,46 | -6,46 % | $2,67 | $2,70 | $2,46 | 5,77M |
| 2026-09-16 | $2,63 | -0,75 % | $2,66 | $2,68 | $2,60 | 5,83M |
| 2026-09-15 | $2,65 | -2,57 % | $2,70 | $2,70 | $2,65 | 4,99M |
| 2026-09-14 | $2,72 | +0,74 % | $2,72 | $2,76 | $2,68 | 4,57M |
| 2026-09-11 | $2,70 | +2,66 % | $2,67 | $2,70 | $2,63 | 3,11M |
| 2026-09-10 | $2,63 | -2,23 % | $2,67 | $2,70 | $2,62 | 5,98M |
| 2026-09-09 | $2,69 | -2,54 % | $2,72 | $2,72 | $2,64 | 5,97M |
| 2026-09-08 | $2,76 | -5,80 % | $2,92 | $2,94 | $2,70 | 3,86M |
| 2026-09-04 | $2,93 | 0,00 % | $2,91 | $2,98 | $2,86 | 4,87M |
| 2026-09-03 | $2,93 | +1,03 % | $2,92 | $2,96 | $2,88 | 4,79M |
| 2026-09-02 | $2,90 | +2,11 % | $2,83 | $2,98 | $2,83 | 5,87M |
| 2026-09-01 | $2,84 | -0,35 % | $2,81 | $2,89 | $2,79 | 5,10M |
| 2026-08-31 | $2,85 | 0,00 % | $2,83 | $2,87 | $2,76 | 5,50M |
| 2026-08-28 | $2,85 | +3,26 % | $2,82 | $2,88 | $2,77 | 6,89M |
| 2026-08-27 | $2,76 | +0,73 % | $2,70 | $2,82 | $2,70 | 8,04M |
| 2026-08-26 | $2,74 | +2,62 % | $2,64 | $2,77 | $2,64 | 6,43M |
| 2026-08-25 | $2,67 | -4,30 % | $2,75 | $2,79 | $2,64 | 8,38M |
| 2026-08-24 | $2,79 | +1,82 % | $2,69 | $2,83 | $2,67 | 6,80M |
| 2026-08-21 | $2,74 | -0,36 % | $2,71 | $2,76 | $2,60 | 9,61M |
| 2026-08-20 | $2,75 | -9,24 % | $2,55 | $2,86 | $2,51 | 14,03M |
| 2026-08-19 | $3,03 | +10,58 % | $2,79 | $3,09 | $2,79 | 15,91M |
| 2026-08-18 | $2,74 | +2,62 % | $2,69 | $2,77 | $2,65 | 5,79M |
| 2026-08-17 | $2,67 | -6,32 % | $2,82 | $2,85 | $2,65 | 8,64M |
| 2026-08-14 | $2,85 | +3,64 % | $2,74 | $2,87 | $2,74 | 7,35M |
| 2026-08-13 | $2,75 | -0,36 % | $2,80 | $2,82 | $2,75 | 4,73M |
| 2026-08-12 | $2,76 | -2,13 % | $2,82 | $2,82 | $2,72 | 4,18M |
| 2026-08-11 | $2,82 | -1,05 % | $2,83 | $2,88 | $2,77 | 5,79M |
| 2026-08-10 | $2,85 | +1,06 % | $2,79 | $2,88 | $2,74 | 5,11M |
| 2026-08-07 | $2,82 | +3,68 % | $2,73 | $2,84 | $2,73 | 6,73M |
| 2026-08-06 | $2,72 | -3,89 % | $2,84 | $2,87 | $2,69 | 9,36M |
| 2026-08-05 | $2,83 | -2,75 % | $2,93 | $2,93 | $2,81 | 6,25M |
| 2026-08-04 | $2,91 | +4,30 % | $2,76 | $2,96 | $2,76 | 11,94M |
| 2026-08-03 | $2,79 | +1,45 % | $2,80 | $2,91 | $2,78 | 16,13M |
| 2026-07-31 | $2,75 | +2,23 % | $2,67 | $2,76 | $2,66 | 10,31M |
| 2026-07-30 | $2,69 | -1,47 % | $2,66 | $2,71 | $2,64 | 6,28M |
| 2026-07-29 | $2,73 | -1,80 % | $2,73 | $2,79 | $2,64 | 8,13M |
| 2026-07-28 | $2,78 | +2,21 % | $2,75 | $2,85 | $2,70 | 7,67M |
| 2026-07-27 | $2,72 | +2,64 % | $2,68 | $2,73 | $2,64 | 6,65M |
| 2026-07-24 | $2,65 | +1,92 % | $2,57 | $2,68 | $2,57 | 10,15M |
| 2026-07-23 | $2,60 | -4,76 % | $2,67 | $2,69 | $2,48 | 14,85M |
| 2026-07-22 | $2,73 | -0,73 % | $2,77 | $2,79 | $2,67 | 8,82M |
| 2026-07-21 | $2,75 | +1,85 % | $2,66 | $2,76 | $2,64 | 9,17M |
| 2026-07-20 | $2,70 | +3,45 % | $2,59 | $2,76 | $2,58 | 10,95M |
| 2026-07-17 | $2,61 | +4,82 % | $2,48 | $2,64 | $2,48 | 11,73M |
| 2026-07-16 | $2,49 | +5,06 % | $2,42 | $2,53 | $2,41 | 9,86M |
| 2026-07-15 | $2,37 | +5,33 % | $2,26 | $2,50 | $2,25 | 13,52M |
| 2026-07-14 | $2,25 | +0,45 % | $2,23 | $2,31 | $2,22 | 7,11M |
| 2026-07-13 | $2,24 | 0,00 % | $2,24 | $2,33 | $2,20 | 7,90M |
| 2026-07-10 | $2,24 | +5,16 % | $2,17 | $2,28 | $2,15 | 7,48M |
| 2026-07-09 | $2,13 | -0,47 % | $2,10 | $2,17 | $2,08 | 9,62M |
| 2026-07-08 | $2,14 | -4,04 % | $2,24 | $2,24 | $2,12 | 9,60M |
| 2026-07-07 | $2,23 | -0,89 % | $2,26 | $2,35 | $2,22 | 7,88M |
| 2026-07-06 | $2,25 | -2,17 % | $2,29 | $2,32 | $2,13 | 12,87M |
| 2026-07-02 | $2,30 | +0,88 % | $2,30 | $2,40 | $2,29 | 16,11M |
| 2026-07-01 | $2,28 | +5,56 % | $2,13 | $2,31 | $2,12 | 17,47M |
| 2026-06-30 | $2,16 | +10,20 % | $1,95 | $2,20 | $1,95 | 26,11M |
| 2026-06-29 | $1,96 | +2,08 % | $1,93 | $1,98 | $1,82 | 16,13M |
| 2026-06-26 | $1,92 | +2,13 % | $1,88 | $1,94 | $1,87 | 59,87M |
| 2026-06-25 | $1,88 | -3,59 % | $1,93 | $2,00 | $1,87 | 15,46M |
| 2026-06-24 | $1,95 | -0,51 % | $1,98 | $2,03 | $1,93 | 10,28M |
| 2026-06-23 | $1,96 | +2,62 % | $1,89 | $1,98 | $1,88 | 14,12M |
| 2026-06-22 | $1,91 | -2,05 % | $1,95 | $1,96 | $1,88 | 16,02M |
| 2026-06-18 | $1,95 | +2,63 % | $1,91 | $1,96 | $1,89 | 73,24M |
| 2026-06-17 | $1,90 | -8,21 % | $2,06 | $2,08 | $1,90 | 11,61M |
| 2026-06-16 | $2,07 | +0,98 % | $2,04 | $2,10 | $2,03 | 9,60M |
| 2026-06-15 | $2,05 | -0,97 % | $2,10 | $2,14 | $2,03 | 7,17M |
| 2026-06-12 | $2,07 | +1,97 % | $2,05 | $2,10 | $2,03 | 8,22M |
| 2026-06-11 | $2,03 | +2,01 % | $1,99 | $2,05 | $1,95 | 8,65M |
| 2026-06-10 | $1,99 | -1,00 % | $2,01 | $2,05 | $1,98 | 9,29M |
| 2026-06-09 | $2,01 | +3,61 % | $1,96 | $2,07 | $1,96 | 8,65M |
| 2026-06-08 | $1,94 | -1,02 % | $1,99 | $2,03 | $1,93 | 8,68M |
| 2026-06-05 | $1,96 | +5,95 % | $1,87 | $1,98 | $1,87 | 12,36M |
| 2026-06-04 | $1,85 | -2,63 % | $1,94 | $1,96 | $1,84 | 12,10M |
| 2026-06-03 | $1,90 | -5,00 % | $1,98 | $2,01 | $1,90 | 7,86M |
| 2026-06-02 | $2,00 | -2,91 % | $2,05 | $2,08 | $2,00 | 6,74M |
| 2026-06-01 | $2,06 | -3,29 % | $2,13 | $2,13 | $2,03 | 8,31M |
| 2026-05-29 | $2,13 | -4,48 % | $2,19 | $2,28 | $2,12 | 6,97M |
| 2026-05-28 | $2,23 | +3,72 % | $2,14 | $2,27 | $2,09 | 7,76M |
| 2026-05-27 | $2,15 | +5,91 % | $2,07 | $2,20 | $2,05 | 7,08M |
| 2026-05-26 | $2,03 | 0,00 % | $2,03 | $2,09 | $1,99 | 7,83M |