4,730$
4,65%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 4,57 | 5,08 | 4,57 | 4,73 | 4,65% | 255.501,00 |
| 17.07.2025 | 4,43 | 4,59 | 4,39 | 4,52 | 2,73% | 44.844,00 |
| 16.07.2025 | 4,35 | 4,46 | 4,25 | 4,40 | 1,15% | 46.447,00 |
| 15.07.2025 | 4,64 | 4,68 | 4,35 | 4,35 | -3,33% | 76.556,00 |
| 14.07.2025 | 4,47 | 4,79 | 4,47 | 4,50 | 0,90% | 120.591,00 |
| 11.07.2025 | 4,53 | 4,59 | 4,37 | 4,46 | -0,89% | 60.540,00 |
| 10.07.2025 | 4,33 | 4,75 | 4,26 | 4,50 | 2,97% | 131.578,00 |
| 09.07.2025 | 4,26 | 4,44 | 4,17 | 4,37 | 2,10% | 45.797,00 |
| 08.07.2025 | 4,42 | 4,43 | 4,17 | 4,28 | -1,83% | 58.841,00 |
| 07.07.2025 | 4,41 | 4,44 | 4,15 | 4,36 | -2,02% | 79.749,00 |
| 03.07.2025 | 4,41 | 4,54 | 4,33 | 4,45 | 0,00% | 75.892,00 |
| 02.07.2025 | 4,28 | 4,45 | 4,21 | 4,45 | 4,71% | 43.878,00 |
| 01.07.2025 | 4,33 | 4,39 | 4,13 | 4,25 | -1,85% | 110.913,00 |
| 30.06.2025 | 4,32 | 4,49 | 4,30 | 4,33 | 1,88% | 45.705,00 |
| 27.06.2025 | 4,36 | 4,38 | 4,22 | 4,25 | -3,19% | 70.867,00 |
| 26.06.2025 | 4,27 | 4,43 | 4,25 | 4,39 | 2,09% | 43.732,00 |
| 25.06.2025 | 4,38 | 4,43 | 4,23 | 4,30 | -1,38% | 42.894,00 |
| 24.06.2025 | 4,11 | 4,60 | 4,11 | 4,36 | 6,34% | 136.804,00 |
| 23.06.2025 | 4,38 | 4,42 | 4,10 | 4,10 | -6,82% | 221.395,00 |
| 20.06.2025 | 4,62 | 4,73 | 4,38 | 4,40 | -2,87% | 107.097,00 |
| 18.06.2025 | 4,52 | 4,66 | 4,14 | 4,53 | 3,66% | 326.662,00 |
| 17.06.2025 | 4,68 | 4,85 | 4,37 | 4,37 | -7,81% | 165.806,00 |
| 16.06.2025 | 4,02 | 4,88 | 4,02 | 4,74 | 19,10% | 533.950,00 |
| 13.06.2025 | 3,90 | 5,14 | 3,88 | 3,98 | 9,64% | 2.087.107,00 |
| 12.06.2025 | 3,78 | 3,79 | 3,52 | 3,63 | -6,20% | 137.974,00 |
| 11.06.2025 | 3,84 | 3,95 | 3,80 | 3,87 | 0,78% | 72.573,00 |
| 10.06.2025 | 3,70 | 3,86 | 3,65 | 3,84 | 3,23% | 109.657,00 |
| 09.06.2025 | 3,92 | 3,97 | 3,55 | 3,72 | -5,10% | 229.498,00 |
| 06.06.2025 | 4,23 | 4,30 | 3,90 | 3,92 | -6,11% | 190.050,00 |
| 05.06.2025 | 4,17 | 4,23 | 4,13 | 4,18 | -2,22% | 51.330,00 |
| 04.06.2025 | 4,14 | 4,28 | 4,14 | 4,27 | 4,66% | 40.080,00 |
| 03.06.2025 | 4,20 | 4,30 | 4,05 | 4,08 | -2,16% | 41.037,00 |
| 02.06.2025 | 4,07 | 4,31 | 3,98 | 4,17 | 2,46% | 66.933,00 |
| 30.05.2025 | 4,31 | 4,31 | 3,88 | 4,07 | -6,00% | 97.426,00 |
| 29.05.2025 | 4,00 | 4,35 | 4,00 | 4,33 | 10,18% | 241.249,00 |
| 28.05.2025 | 3,65 | 3,95 | 3,65 | 3,93 | 7,97% | 142.953,00 |
| 27.05.2025 | 3,51 | 3,68 | 3,46 | 3,64 | 4,00% | 92.727,00 |
| 23.05.2025 | 3,31 | 3,50 | 3,27 | 3,50 | 3,24% | 32.129,00 |
| 22.05.2025 | 3,20 | 3,43 | 3,18 | 3,39 | 5,28% | 60.495,00 |
| 21.05.2025 | 3,36 | 3,45 | 3,18 | 3,22 | -5,01% | 69.626,00 |
| 20.05.2025 | 3,41 | 3,45 | 3,30 | 3,39 | -0,88% | 54.349,00 |
| 19.05.2025 | 3,46 | 3,52 | 3,34 | 3,42 | -1,16% | 35.063,00 |
| 16.05.2025 | 3,43 | 3,54 | 3,43 | 3,46 | 0,87% | 26.807,00 |
| 15.05.2025 | 3,35 | 3,46 | 3,32 | 3,43 | 1,78% | 35.191,00 |
| 14.05.2025 | 3,55 | 3,64 | 3,30 | 3,37 | -4,53% | 71.150,00 |
| 13.05.2025 | 3,45 | 3,55 | 3,45 | 3,53 | 2,32% | 58.362,00 |
| 12.05.2025 | 3,40 | 3,46 | 3,28 | 3,45 | 6,15% | 79.945,00 |
| 09.05.2025 | 3,42 | 3,48 | 3,21 | 3,25 | -3,27% | 48.634,00 |
| 08.05.2025 | 3,19 | 3,45 | 3,19 | 3,36 | 5,00% | 70.980,00 |
| 07.05.2025 | 3,11 | 3,33 | 3,11 | 3,20 | 2,89% | 56.074,00 |
| 06.05.2025 | 3,21 | 3,29 | 3,06 | 3,11 | -3,72% | 71.600,00 |
| 05.05.2025 | 3,36 | 3,47 | 3,15 | 3,23 | -6,65% | 103.541,00 |
| 02.05.2025 | 3,59 | 3,60 | 3,35 | 3,46 | -1,70% | 66.073,00 |
| 01.05.2025 | 3,42 | 3,53 | 3,36 | 3,52 | 2,92% | 53.394,00 |
| 30.04.2025 | 3,44 | 3,50 | 3,20 | 3,42 | 1,18% | 46.910,00 |
| 29.04.2025 | 3,74 | 3,74 | 3,34 | 3,38 | -9,14% | 128.334,00 |
| 28.04.2025 | 3,58 | 3,83 | 3,55 | 3,72 | 4,79% | 91.552,00 |
| 25.04.2025 | 3,72 | 3,73 | 3,41 | 3,55 | -5,33% | 109.324,00 |
| 24.04.2025 | 3,73 | 3,78 | 3,54 | 3,75 | 3,88% | 97.775,00 |
| 23.04.2025 | 3,46 | 3,72 | 3,44 | 3,61 | 7,12% | 123.420,00 |
| 22.04.2025 | 3,30 | 3,46 | 3,30 | 3,37 | 2,74% | 55.053,00 |
| 21.04.2025 | 3,20 | 3,34 | 3,18 | 3,28 | -0,30% | 38.058,00 |
| 17.04.2025 | 3,28 | 3,36 | 3,15 | 3,29 | -0,60% | 37.319,00 |
| 16.04.2025 | 3,31 | 3,44 | 3,16 | 3,31 | -3,22% | 80.602,00 |
| 15.04.2025 | 3,66 | 3,73 | 3,30 | 3,42 | 0,00% | 121.179,00 |
| 14.04.2025 | 3,23 | 3,49 | 3,21 | 3,42 | 6,87% | 117.427,00 |
| 11.04.2025 | 3,15 | 3,33 | 3,03 | 3,20 | 2,56% | 62.655,00 |
| 10.04.2025 | 3,28 | 3,37 | 2,97 | 3,12 | -6,02% | 149.260,00 |
| 09.04.2025 | 2,85 | 3,45 | 2,75 | 3,32 | 16,08% | 217.755,00 |
| 08.04.2025 | 3,16 | 3,23 | 2,80 | 2,86 | -8,04% | 193.852,00 |
| 07.04.2025 | 3,06 | 3,33 | 2,92 | 3,11 | -2,20% | 151.708,00 |
| 04.04.2025 | 3,33 | 3,54 | 3,04 | 3,18 | -12,40% | 205.616,00 |
| 03.04.2025 | 3,74 | 3,89 | 3,56 | 3,63 | -6,20% | 148.371,00 |
| 02.04.2025 | 3,89 | 4,05 | 3,65 | 3,87 | -1,78% | 122.943,00 |
| 01.04.2025 | 3,60 | 3,97 | 3,60 | 3,94 | 10,06% | 264.915,00 |
| 31.03.2025 | 3,16 | 3,64 | 3,10 | 3,58 | 10,49% | 259.491,00 |
| 28.03.2025 | 3,47 | 3,56 | 3,15 | 3,24 | -6,90% | 195.254,00 |
| 27.03.2025 | 3,53 | 3,60 | 3,37 | 3,48 | -2,25% | 149.563,00 |
| 26.03.2025 | 3,86 | 3,91 | 3,51 | 3,56 | -7,77% | 358.543,00 |
| 25.03.2025 | 4,02 | 4,17 | 3,80 | 3,86 | -3,74% | 152.845,00 |
| 24.03.2025 | 4,10 | 4,23 | 3,91 | 4,01 | 0,98% | 286.748,00 |
| 21.03.2025 | 4,88 | 5,14 | 3,77 | 3,97 | -8,50% | 916.857,00 |
| 20.03.2025 | 4,40 | 4,66 | 4,23 | 4,34 | -4,41% | 137.555,00 |
| 19.03.2025 | 5,00 | 5,03 | 4,26 | 4,54 | -9,20% | 390.128,00 |
| 18.03.2025 | 4,81 | 5,29 | 4,70 | 5,00 | 3,31% | 266.056,00 |
| 17.03.2025 | 5,38 | 5,49 | 4,51 | 4,84 | -12,48% | 642.643,00 |
| 14.03.2025 | 6,42 | 6,69 | 5,50 | 5,53 | -13,86% | 453.295,00 |
| 13.03.2025 | 6,31 | 6,71 | 6,08 | 6,42 | -1,08% | 201.526,00 |
| 12.03.2025 | 7,32 | 7,40 | 6,29 | 6,49 | -8,98% | 303.896,00 |
| 11.03.2025 | 6,64 | 8,00 | 6,59 | 7,13 | 9,19% | 449.831,00 |
| 10.03.2025 | 9,29 | 9,53 | 6,32 | 6,53 | -32,75% | 990.236,00 |
| 07.03.2025 | 8,18 | 9,93 | 7,63 | 9,71 | 20,62% | 965.490,00 |
| 06.03.2025 | 7,27 | 8,44 | 7,20 | 8,05 | 9,23% | 497.487,00 |
| 05.03.2025 | 6,45 | 7,60 | 6,36 | 7,37 | 11,84% | 471.119,00 |
| 04.03.2025 | 6,00 | 6,75 | 5,64 | 6,59 | 10,29% | 322.854,00 |
| 03.03.2025 | 6,02 | 6,27 | 5,77 | 5,98 | 1,44% | 168.604,00 |
| 28.02.2025 | 5,79 | 5,96 | 5,60 | 5,89 | 1,03% | 110.768,00 |
| 27.02.2025 | 6,31 | 6,37 | 5,77 | 5,83 | -7,17% | 134.188,00 |
| 26.02.2025 | 6,12 | 6,40 | 5,86 | 6,28 | 3,29% | 124.150,00 |
| 25.02.2025 | 5,60 | 6,13 | 5,40 | 6,08 | 6,48% | 207.838,00 |