3,990$
-4,09%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 4,25 | 4,28 | 3,82 | 3,99 | -4,09% | 99.622,00 |
| 03.12.2024 | 4,07 | 4,21 | 3,50 | 4,16 | 3,48% | 316.097,00 |
| 02.12.2024 | 4,23 | 4,59 | 3,95 | 4,02 | -1,23% | 438.024,00 |
| 29.11.2024 | 3,66 | 4,36 | 3,66 | 4,07 | 15,30% | 342.495,00 |
| 27.11.2024 | 3,42 | 3,62 | 3,41 | 3,53 | 3,52% | 64.416,00 |
| 26.11.2024 | 3,50 | 3,69 | 3,41 | 3,41 | -2,01% | 107.764,00 |
| 25.11.2024 | 3,50 | 3,72 | 3,42 | 3,48 | -0,29% | 113.368,00 |
| 22.11.2024 | 3,67 | 3,84 | 3,48 | 3,49 | 2,95% | 148.867,00 |
| 20.11.2024 | 3,23 | 3,48 | 3,23 | 3,39 | 3,99% | 45.617,00 |
| 19.11.2024 | 3,37 | 3,54 | 3,22 | 3,26 | -2,10% | 146.000,00 |
| 18.11.2024 | 3,14 | 3,39 | 3,13 | 3,33 | 3,10% | 108.738,00 |
| 15.11.2024 | 3,14 | 3,25 | 3,06 | 3,23 | 5,21% | 70.096,00 |
| 14.11.2024 | 3,03 | 3,11 | 2,99 | 3,07 | 2,68% | 59.316,00 |
| 13.11.2024 | 3,23 | 3,23 | 2,97 | 2,99 | -5,08% | 66.794,00 |
| 12.11.2024 | 3,24 | 3,27 | 3,09 | 3,15 | -1,87% | 81.878,00 |
| 11.11.2024 | 3,31 | 3,59 | 3,17 | 3,21 | -3,02% | 165.528,00 |
| 08.11.2024 | 3,12 | 3,38 | 3,09 | 3,31 | 7,82% | 134.253,00 |
| 07.11.2024 | 3,03 | 3,10 | 2,80 | 3,07 | 2,33% | 89.797,00 |
| 06.11.2024 | 3,20 | 3,22 | 3,00 | 3,00 | 1,01% | 82.490,00 |
| 05.11.2024 | 2,91 | 3,21 | 2,91 | 2,97 | -0,67% | 78.248,00 |
| 04.11.2024 | 2,94 | 3,08 | 2,78 | 2,99 | 0,00% | 42.357,00 |
| 01.11.2024 | 3,04 | 3,04 | 2,90 | 2,99 | -1,32% | 37.588,00 |
| 31.10.2024 | 3,08 | 3,12 | 2,96 | 3,03 | -2,57% | 40.462,00 |
| 30.10.2024 | 3,03 | 3,22 | 3,03 | 3,11 | 1,30% | 30.659,00 |
| 29.10.2024 | 3,15 | 3,20 | 3,01 | 3,07 | -2,54% | 35.211,00 |
| 28.10.2024 | 3,21 | 3,29 | 3,10 | 3,15 | -1,25% | 38.222,00 |
| 25.10.2024 | 3,24 | 3,30 | 3,03 | 3,19 | -1,24% | 62.153,00 |
| 24.10.2024 | 3,18 | 3,27 | 3,01 | 3,23 | 1,25% | 34.065,00 |
| 23.10.2024 | 3,43 | 3,45 | 3,07 | 3,19 | -7,80% | 121.341,00 |
| 22.10.2024 | 3,43 | 3,61 | 3,30 | 3,46 | 0,29% | 117.777,00 |
| 21.10.2024 | 3,45 | 3,52 | 3,27 | 3,45 | -1,15% | 51.112,00 |
| 18.10.2024 | 3,59 | 3,66 | 3,30 | 3,49 | -0,85% | 65.014,00 |
| 17.10.2024 | 3,40 | 3,59 | 3,32 | 3,52 | 4,76% | 64.916,00 |
| 16.10.2024 | 3,14 | 3,43 | 3,14 | 3,36 | 8,39% | 47.272,00 |
| 15.10.2024 | 3,49 | 3,77 | 3,07 | 3,10 | -9,62% | 204.700,00 |
| 14.10.2024 | 3,20 | 3,65 | 3,16 | 3,43 | 9,24% | 162.807,00 |
| 11.10.2024 | 2,88 | 3,17 | 2,88 | 3,14 | 7,90% | 66.115,00 |
| 10.10.2024 | 2,95 | 2,95 | 2,88 | 2,91 | -2,35% | 12.044,00 |
| 09.10.2024 | 2,73 | 3,09 | 2,73 | 2,98 | 7,97% | 60.892,00 |
| 08.10.2024 | 2,88 | 2,90 | 2,69 | 2,76 | -4,17% | 50.447,00 |
| 07.10.2024 | 3,04 | 3,05 | 2,82 | 2,88 | -5,26% | 61.003,00 |
| 04.10.2024 | 2,93 | 3,12 | 2,93 | 3,04 | 2,36% | 44.637,00 |
| 03.10.2024 | 3,03 | 3,04 | 2,93 | 2,97 | -1,98% | 43.004,00 |
| 02.10.2024 | 3,07 | 3,28 | 3,00 | 3,03 | -1,30% | 51.398,00 |
| 01.10.2024 | 3,29 | 3,30 | 3,01 | 3,07 | -4,06% | 55.404,00 |
| 30.09.2024 | 3,24 | 3,30 | 3,13 | 3,20 | -1,84% | 65.113,00 |
| 27.09.2024 | 3,49 | 3,49 | 3,20 | 3,26 | -6,59% | 94.246,00 |
| 26.09.2024 | 3,50 | 3,74 | 3,39 | 3,49 | 0,58% | 134.920,00 |
| 25.09.2024 | 3,35 | 3,48 | 3,35 | 3,47 | 3,58% | 61.741,00 |
| 24.09.2024 | 3,39 | 3,59 | 3,24 | 3,35 | -0,89% | 104.151,00 |
| 23.09.2024 | 3,32 | 3,42 | 3,19 | 3,38 | 6,96% | 141.766,00 |
| 20.09.2024 | 3,40 | 3,44 | 3,00 | 3,16 | -6,78% | 132.223,00 |
| 19.09.2024 | 3,46 | 3,49 | 3,25 | 3,39 | 3,35% | 120.746,00 |
| 18.09.2024 | 3,05 | 3,88 | 3,05 | 3,28 | 3,14% | 551.169,00 |
| 17.09.2024 | 3,07 | 3,37 | 2,85 | 3,18 | 7,80% | 412.291,00 |
| 16.09.2024 | 2,50 | 3,10 | 2,35 | 2,95 | 35,94% | 1.340.290,00 |
| 13.09.2024 | 2,29 | 2,29 | 2,14 | 2,17 | 0,00% | 24.408,00 |
| 12.09.2024 | 2,12 | 2,18 | 2,12 | 2,17 | 3,83% | 36.183,00 |
| 11.09.2024 | 2,01 | 2,11 | 2,01 | 2,09 | 2,45% | 9.977,00 |
| 10.09.2024 | 2,03 | 2,07 | 1,98 | 2,04 | -1,45% | 13.093,00 |
| 09.09.2024 | 2,14 | 2,14 | 2,01 | 2,07 | 1,47% | 12.566,00 |
| 06.09.2024 | 1,95 | 2,06 | 1,90 | 2,04 | 8,51% | 30.125,00 |
| 05.09.2024 | 2,01 | 2,01 | 1,86 | 1,88 | -7,84% | 74.806,00 |
| 04.09.2024 | 2,09 | 2,13 | 2,00 | 2,04 | -2,39% | 43.531,00 |
| 03.09.2024 | 2,25 | 2,25 | 2,00 | 2,09 | -8,73% | 59.817,00 |
| 30.08.2024 | 2,36 | 2,40 | 2,25 | 2,29 | -2,97% | 40.728,00 |
| 29.08.2024 | 2,50 | 2,50 | 2,32 | 2,36 | -3,28% | 43.467,00 |
| 28.08.2024 | 2,38 | 2,52 | 2,31 | 2,44 | 1,24% | 35.499,00 |
| 27.08.2024 | 2,46 | 2,49 | 2,38 | 2,41 | -1,63% | 29.787,00 |
| 26.08.2024 | 2,45 | 2,45 | 2,42 | 2,45 | 2,08% | 11.226,00 |
| 23.08.2024 | 2,40 | 2,44 | 2,31 | 2,40 | 4,80% | 22.947,00 |
| 22.08.2024 | 2,27 | 2,29 | 2,25 | 2,29 | 0,88% | 12.215,00 |
| 21.08.2024 | 2,32 | 2,33 | 2,25 | 2,27 | -0,87% | 29.807,00 |
| 20.08.2024 | 2,36 | 2,36 | 2,26 | 2,29 | -0,87% | 21.884,00 |
| 19.08.2024 | 2,20 | 2,40 | 2,19 | 2,31 | 5,48% | 61.583,00 |
| 16.08.2024 | 2,08 | 2,19 | 2,08 | 2,19 | 3,06% | 14.980,00 |
| 15.08.2024 | 2,00 | 2,14 | 2,00 | 2,13 | 3,66% | 10.046,00 |
| 14.08.2024 | 2,11 | 2,17 | 1,90 | 2,05 | -4,65% | 39.927,00 |
| 13.08.2024 | 2,22 | 2,22 | 2,09 | 2,15 | 5,39% | 27.457,00 |
| 12.08.2024 | 2,15 | 2,24 | 2,04 | 2,04 | -3,77% | 31.941,00 |
| 09.08.2024 | 2,07 | 2,20 | 2,07 | 2,12 | 1,92% | 16.645,00 |
| 08.08.2024 | 1,99 | 2,16 | 1,98 | 2,08 | 7,22% | 33.854,00 |
| 07.08.2024 | 1,88 | 2,07 | 1,88 | 1,94 | 3,74% | 52.558,00 |
| 06.08.2024 | 1,92 | 1,92 | 1,62 | 1,87 | 0,54% | 140.943,00 |
| 05.08.2024 | 2,01 | 2,05 | 1,50 | 1,86 | -14,68% | 112.773,00 |
| 02.08.2024 | 2,41 | 2,41 | 2,12 | 2,18 | -8,02% | 60.208,00 |
| 01.08.2024 | 2,35 | 2,45 | 2,30 | 2,37 | 0,64% | 52.502,00 |
| 31.07.2024 | 2,42 | 2,45 | 2,25 | 2,36 | -4,27% | 45.165,00 |
| 30.07.2024 | 2,59 | 2,65 | 2,31 | 2,46 | -4,28% | 35.013,00 |
| 29.07.2024 | 2,46 | 2,68 | 2,39 | 2,57 | 4,47% | 77.232,00 |
| 26.07.2024 | 2,39 | 2,48 | 2,32 | 2,46 | 5,58% | 32.232,00 |
| 25.07.2024 | 2,46 | 2,54 | 2,26 | 2,33 | -4,08% | 108.985,00 |
| 24.07.2024 | 2,62 | 2,80 | 2,41 | 2,43 | -12,94% | 105.411,00 |
| 23.07.2024 | 2,97 | 3,25 | 2,69 | 2,79 | -6,69% | 200.731,00 |
| 22.07.2024 | 2,75 | 3,00 | 2,73 | 2,99 | 9,52% | 174.599,00 |
| 19.07.2024 | 2,47 | 2,91 | 2,47 | 2,73 | 9,64% | 249.988,00 |
| 18.07.2024 | 2,20 | 2,50 | 2,16 | 2,49 | 12,47% | 109.341,00 |
| 17.07.2024 | 2,11 | 2,22 | 2,11 | 2,21 | 3,46% | 19.815,00 |
| 16.07.2024 | 2,24 | 2,24 | 2,08 | 2,14 | -0,47% | 25.763,00 |
| 15.07.2024 | 2,13 | 2,35 | 2,00 | 2,15 | -2,27% | 127.933,00 |