5,390$
-0,37%
Echtzeit-Aktienkurs Westrock Coffee Co
Bid:
Ask:
Aktienkurse zur Westrock Coffee Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 5,41 | 5,41 | 5,10 | 5,38 | -0,55% | 784.463,00 |
| 29.08.2025 | 5,51 | 5,56 | 5,30 | 5,41 | -1,81% | 718.523,00 |
| 28.08.2025 | 5,74 | 5,74 | 5,49 | 5,51 | -3,67% | 789.593,00 |
| 27.08.2025 | 5,98 | 6,00 | 5,70 | 5,72 | -3,54% | 826.440,00 |
| 26.08.2025 | 6,30 | 6,32 | 5,91 | 5,93 | -6,17% | 635.772,00 |
| 25.08.2025 | 6,55 | 6,59 | 6,20 | 6,32 | -2,92% | 651.384,00 |
| 22.08.2025 | 6,09 | 7,03 | 6,07 | 6,51 | 5,00% | 1.820.426,00 |
| 21.08.2025 | 6,20 | 6,25 | 6,01 | 6,20 | -0,48% | 420.607,00 |
| 20.08.2025 | 6,35 | 6,42 | 6,20 | 6,23 | -1,27% | 323.018,00 |
| 19.08.2025 | 6,38 | 6,44 | 6,20 | 6,31 | -0,79% | 335.327,00 |
| 18.08.2025 | 6,38 | 6,49 | 6,28 | 6,36 | -0,47% | 354.390,00 |
| 15.08.2025 | 6,48 | 6,62 | 6,34 | 6,39 | -1,24% | 252.952,00 |
| 14.08.2025 | 6,51 | 6,51 | 6,32 | 6,47 | -0,46% | 335.663,00 |
| 13.08.2025 | 6,62 | 6,72 | 6,43 | 6,50 | -1,52% | 1.213.623,00 |
| 12.08.2025 | 6,72 | 6,91 | 6,55 | 6,60 | -1,71% | 484.280,00 |
| 11.08.2025 | 6,98 | 7,16 | 6,59 | 6,72 | -3,93% | 1.176.515,00 |
| 08.08.2025 | 6,85 | 7,92 | 6,81 | 6,99 | 5,27% | 1.063.126,00 |
| 07.08.2025 | 7,01 | 7,16 | 6,63 | 6,64 | -5,01% | 567.490,00 |
| 06.08.2025 | 6,76 | 7,16 | 6,69 | 6,99 | 3,40% | 511.906,00 |
| 05.08.2025 | 6,80 | 6,82 | 6,64 | 6,76 | 0,30% | 314.752,00 |
| 04.08.2025 | 6,58 | 6,80 | 6,58 | 6,74 | 3,06% | 256.345,00 |
| 01.08.2025 | 6,58 | 6,67 | 6,37 | 6,54 | -1,80% | 394.995,00 |
| 31.07.2025 | 6,67 | 6,80 | 6,50 | 6,66 | -1,19% | 212.042,00 |
| 30.07.2025 | 7,03 | 7,03 | 6,72 | 6,74 | -4,19% | 188.823,00 |
| 29.07.2025 | 7,18 | 7,29 | 7,03 | 7,04 | -1,75% | 281.808,00 |
| 28.07.2025 | 7,13 | 7,31 | 7,11 | 7,16 | 0,85% | 272.202,00 |
| 25.07.2025 | 7,00 | 7,11 | 6,86 | 7,10 | 1,87% | 325.783,00 |
| 24.07.2025 | 7,11 | 7,18 | 6,93 | 6,97 | -1,27% | 484.561,00 |
| 23.07.2025 | 6,94 | 7,27 | 6,93 | 7,06 | 3,07% | 542.665,00 |
| 22.07.2025 | 6,77 | 7,02 | 6,74 | 6,85 | 1,18% | 400.683,00 |
| 21.07.2025 | 6,57 | 6,90 | 6,57 | 6,77 | 3,68% | 358.880,00 |
| 18.07.2025 | 6,42 | 6,80 | 6,39 | 6,53 | 2,83% | 338.400,00 |
| 17.07.2025 | 6,05 | 6,40 | 6,05 | 6,35 | 4,79% | 374.805,00 |
| 16.07.2025 | 6,05 | 6,10 | 6,01 | 6,06 | 1,00% | 239.237,00 |
| 15.07.2025 | 6,03 | 6,12 | 6,00 | 6,00 | -0,33% | 207.525,00 |
| 14.07.2025 | 6,30 | 6,30 | 6,01 | 6,02 | -4,14% | 247.525,00 |
| 11.07.2025 | 6,33 | 6,35 | 6,22 | 6,28 | -1,10% | 201.679,00 |
| 10.07.2025 | 6,25 | 6,55 | 6,24 | 6,35 | 1,44% | 359.873,00 |
| 09.07.2025 | 6,31 | 6,33 | 6,17 | 6,26 | -0,32% | 221.199,00 |
| 08.07.2025 | 6,32 | 6,40 | 6,22 | 6,28 | -0,32% | 245.985,00 |
| 07.07.2025 | 6,34 | 6,40 | 6,28 | 6,30 | -1,72% | 232.110,00 |
| 03.07.2025 | 6,19 | 6,54 | 6,09 | 6,41 | 4,23% | 300.372,00 |
| 02.07.2025 | 5,95 | 6,22 | 5,85 | 6,15 | 3,54% | 304.260,00 |
| 01.07.2025 | 5,71 | 6,18 | 5,65 | 5,94 | 3,48% | 395.695,00 |
| 30.06.2025 | 5,95 | 6,00 | 5,68 | 5,74 | -3,53% | 258.493,00 |
| 27.06.2025 | 5,98 | 6,00 | 5,80 | 5,95 | 0,00% | 367.259,00 |
| 26.06.2025 | 5,72 | 6,02 | 5,72 | 5,95 | 3,30% | 307.830,00 |
| 25.06.2025 | 5,86 | 5,86 | 5,67 | 5,76 | -1,71% | 273.869,00 |
| 24.06.2025 | 6,00 | 6,02 | 5,84 | 5,86 | -1,35% | 231.909,00 |
| 23.06.2025 | 5,97 | 6,05 | 5,86 | 5,94 | -0,34% | 319.819,00 |
| 20.06.2025 | 6,37 | 6,39 | 5,96 | 5,96 | -5,55% | 405.840,00 |
| 18.06.2025 | 6,61 | 6,64 | 6,31 | 6,31 | -4,54% | 230.359,00 |
| 17.06.2025 | 6,61 | 6,76 | 6,56 | 6,61 | -0,45% | 217.687,00 |
| 16.06.2025 | 6,68 | 6,80 | 6,62 | 6,64 | 0,61% | 195.881,00 |
| 13.06.2025 | 6,72 | 6,96 | 6,52 | 6,60 | -3,23% | 361.077,00 |
| 12.06.2025 | 6,85 | 6,91 | 6,77 | 6,82 | -0,87% | 215.205,00 |
| 11.06.2025 | 6,91 | 7,07 | 6,81 | 6,88 | -0,29% | 193.211,00 |
| 10.06.2025 | 6,89 | 7,03 | 6,81 | 6,90 | 0,88% | 356.914,00 |
| 09.06.2025 | 6,77 | 6,95 | 6,67 | 6,84 | 1,33% | 217.625,00 |
| 06.06.2025 | 6,75 | 6,89 | 6,63 | 6,75 | 1,50% | 470.295,00 |
| 05.06.2025 | 6,70 | 6,93 | 6,62 | 6,65 | -0,75% | 184.507,00 |
| 04.06.2025 | 6,75 | 6,95 | 6,60 | 6,70 | 0,00% | 251.780,00 |
| 03.06.2025 | 6,78 | 6,92 | 6,58 | 6,70 | -1,03% | 246.069,00 |
| 02.06.2025 | 6,91 | 6,91 | 6,74 | 6,77 | -1,60% | 224.732,00 |
| 30.05.2025 | 7,04 | 7,11 | 6,88 | 6,88 | -2,69% | 203.092,00 |
| 29.05.2025 | 7,04 | 7,19 | 6,89 | 7,07 | 1,43% | 163.001,00 |
| 28.05.2025 | 6,99 | 7,03 | 6,78 | 6,97 | -0,14% | 205.931,00 |
| 27.05.2025 | 7,05 | 7,40 | 6,96 | 6,98 | -0,29% | 269.062,00 |
| 23.05.2025 | 7,24 | 7,30 | 6,99 | 7,00 | -4,63% | 205.519,00 |
| 22.05.2025 | 7,17 | 7,40 | 7,00 | 7,34 | 1,10% | 255.092,00 |
| 21.05.2025 | 7,61 | 7,70 | 7,23 | 7,26 | -4,35% | 232.169,00 |
| 20.05.2025 | 7,45 | 7,72 | 7,44 | 7,59 | 0,93% | 216.667,00 |
| 19.05.2025 | 7,81 | 7,82 | 7,30 | 7,52 | -4,08% | 431.757,00 |
| 16.05.2025 | 7,69 | 7,88 | 7,51 | 7,84 | 5,23% | 531.202,00 |
| 15.05.2025 | 7,36 | 7,58 | 7,36 | 7,45 | 0,81% | 281.616,00 |
| 14.05.2025 | 7,44 | 7,59 | 7,37 | 7,39 | -1,47% | 428.518,00 |
| 13.05.2025 | 7,34 | 7,65 | 7,29 | 7,50 | 1,97% | 337.385,00 |
| 12.05.2025 | 7,65 | 7,75 | 7,34 | 7,36 | 1,31% | 494.770,00 |
| 09.05.2025 | 6,20 | 7,74 | 6,12 | 7,26 | 18,05% | 989.425,00 |
| 08.05.2025 | 6,15 | 6,26 | 6,00 | 6,15 | 0,82% | 278.892,00 |
| 07.05.2025 | 6,10 | 6,11 | 5,90 | 6,10 | 1,16% | 232.875,00 |
| 06.05.2025 | 6,08 | 6,24 | 5,96 | 6,03 | -3,67% | 158.268,00 |
| 05.05.2025 | 6,22 | 6,41 | 6,19 | 6,26 | -0,79% | 167.379,00 |
| 02.05.2025 | 6,05 | 6,40 | 6,01 | 6,31 | 6,59% | 209.408,00 |
| 01.05.2025 | 5,84 | 6,04 | 5,67 | 5,92 | 2,07% | 202.340,00 |
| 30.04.2025 | 5,64 | 5,87 | 5,50 | 5,80 | 1,40% | 202.202,00 |
| 29.04.2025 | 5,65 | 5,75 | 5,53 | 5,72 | 0,70% | 179.218,00 |
| 28.04.2025 | 5,73 | 5,83 | 5,57 | 5,68 | -0,53% | 156.969,00 |
| 25.04.2025 | 5,66 | 5,72 | 5,35 | 5,71 | -0,35% | 266.775,00 |
| 24.04.2025 | 5,87 | 5,89 | 5,68 | 5,73 | -2,55% | 208.327,00 |
| 23.04.2025 | 5,99 | 6,19 | 5,73 | 5,88 | -0,17% | 250.927,00 |
| 22.04.2025 | 5,72 | 5,93 | 5,68 | 5,89 | 4,99% | 202.471,00 |
| 21.04.2025 | 5,41 | 5,62 | 5,37 | 5,61 | 1,81% | 180.872,00 |
| 17.04.2025 | 5,56 | 5,68 | 5,40 | 5,51 | -0,90% | 268.912,00 |
| 16.04.2025 | 5,64 | 5,72 | 5,49 | 5,56 | -2,11% | 314.881,00 |
| 15.04.2025 | 5,90 | 6,13 | 5,66 | 5,68 | -3,73% | 237.522,00 |
| 14.04.2025 | 6,04 | 6,06 | 5,70 | 5,90 | -0,51% | 227.735,00 |
| 11.04.2025 | 6,02 | 6,13 | 5,80 | 5,93 | -0,84% | 164.896,00 |
| 10.04.2025 | 6,17 | 6,34 | 5,77 | 5,98 | -4,78% | 325.530,00 |
| 09.04.2025 | 5,49 | 6,38 | 5,48 | 6,28 | 13,15% | 548.133,00 |