2,880€
2,13%
Echtzeit-Aktienkurs Coffee Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Coffee Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 2,83 | 2,93 | 2,78 | 2,89 | 2,48% | 159,00 |
| 13.11.2024 | 2,97 | 3,04 | 2,82 | 2,82 | -5,69% | 120,00 |
| 12.11.2024 | 2,98 | 3,07 | 2,93 | 2,99 | 0,00% | - |
| 11.11.2024 | 3,09 | 3,35 | 2,99 | 2,99 | -1,97% | - |
| 08.11.2024 | 2,85 | 3,14 | 2,82 | 3,05 | 8,54% | - |
| 07.11.2024 | 2,79 | 2,94 | 2,60 | 2,81 | -0,35% | 179,00 |
| 06.11.2024 | 2,82 | 2,97 | 2,81 | 2,82 | 2,55% | - |
| 05.11.2024 | 2,69 | 2,92 | 2,64 | 2,75 | 0,00% | 172,00 |
| 04.11.2024 | 2,75 | 2,86 | 2,57 | 2,75 | -0,72% | - |
| 01.11.2024 | 2,81 | 2,89 | 2,68 | 2,77 | -1,42% | 10,00 |
| 31.10.2024 | 2,85 | 3,00 | 2,76 | 2,81 | -1,75% | 48,00 |
| 30.10.2024 | 2,85 | 2,93 | 2,79 | 2,86 | 0,00% | - |
| 29.10.2024 | 2,92 | 2,99 | 2,81 | 2,86 | -2,39% | - |
| 28.10.2024 | 2,98 | 3,03 | 2,87 | 2,93 | -2,01% | - |
| 25.10.2024 | 2,99 | 3,06 | 2,81 | 2,99 | 0,00% | - |
| 24.10.2024 | 2,95 | 3,02 | 2,80 | 2,99 | 0,67% | - |
| 23.10.2024 | 3,19 | 3,22 | 2,85 | 2,97 | -7,76% | - |
| 22.10.2024 | 3,19 | 3,34 | 3,11 | 3,22 | 0,63% | - |
| 21.10.2024 | 3,21 | 3,25 | 3,03 | 3,20 | 0,00% | - |
| 18.10.2024 | 3,32 | 3,45 | 3,07 | 3,20 | -0,62% | 1.020,00 |
| 17.10.2024 | 3,09 | 3,30 | 3,07 | 3,22 | 4,55% | - |
| 16.10.2024 | 2,82 | 3,12 | 2,82 | 3,08 | 8,07% | 2.021,00 |
| 15.10.2024 | 3,18 | 3,46 | 2,85 | 2,85 | -10,38% | 1.900,00 |
| 14.10.2024 | 2,88 | 3,34 | 2,86 | 3,18 | 11,58% | 570,00 |
| 11.10.2024 | 2,63 | 2,89 | 2,63 | 2,85 | 6,74% | - |
| 10.10.2024 | 2,72 | 2,78 | 2,63 | 2,67 | -1,84% | 50,00 |
| 09.10.2024 | 2,51 | 2,76 | 2,48 | 2,72 | 7,51% | - |
| 08.10.2024 | 2,64 | 2,70 | 2,46 | 2,53 | -3,44% | - |
| 07.10.2024 | 2,74 | 2,80 | 2,60 | 2,62 | -5,07% | 40,00 |
| 04.10.2024 | 2,70 | 2,81 | 2,69 | 2,76 | 1,85% | - |
| 03.10.2024 | 2,74 | 2,81 | 2,67 | 2,71 | -1,45% | 100,00 |
| 02.10.2024 | 2,76 | 2,95 | 2,72 | 2,75 | -0,36% | 100,00 |
| 01.10.2024 | 2,90 | 3,06 | 2,73 | 2,76 | -4,50% | - |
| 30.09.2024 | 2,92 | 2,98 | 2,82 | 2,89 | -1,03% | 394,00 |
| 27.09.2024 | 3,13 | 3,16 | 2,89 | 2,92 | -6,11% | 430,00 |
| 26.09.2024 | 3,12 | 3,34 | 2,98 | 3,11 | 0,32% | 782,00 |
| 25.09.2024 | 2,98 | 3,11 | 2,98 | 3,10 | 4,38% | - |
| 24.09.2024 | 3,04 | 3,21 | 2,89 | 2,97 | -1,33% | 32,00 |
| 23.09.2024 | 2,84 | 3,10 | 2,78 | 3,01 | 7,89% | 270,00 |
| 20.09.2024 | 3,04 | 3,07 | 2,70 | 2,79 | -7,31% | 2.350,00 |
| 19.09.2024 | 2,95 | 3,13 | 2,93 | 3,01 | -0,66% | 60,00 |
| 18.09.2024 | 2,86 | 3,49 | 2,77 | 3,03 | 5,57% | 1.967,00 |
| 17.09.2024 | 2,63 | 2,99 | 2,47 | 2,87 | 7,89% | 1.350,00 |
| 16.09.2024 | 1,96 | 2,78 | 1,95 | 2,66 | 35,03% | 1.183,00 |
| 13.09.2024 | 1,96 | 2,05 | 1,90 | 1,97 | 1,29% | - |
| 12.09.2024 | 1,90 | 1,97 | 1,86 | 1,95 | 2,64% | 50,00 |
| 11.09.2024 | 1,84 | 1,92 | 1,76 | 1,90 | 2,99% | 800,00 |
| 10.09.2024 | 1,88 | 1,89 | 1,78 | 1,84 | -1,34% | 5,00 |
| 09.09.2024 | 1,85 | 1,92 | 1,78 | 1,87 | 2,47% | - |
| 06.09.2024 | 1,69 | 1,86 | 1,68 | 1,82 | 8,66% | 800,00 |
| 05.09.2024 | 1,84 | 1,91 | 1,67 | 1,68 | -8,97% | 317,00 |
| 04.09.2024 | 1,89 | 1,96 | 1,79 | 1,84 | -2,90% | 5.000,00 |
| 03.09.2024 | 2,06 | 2,08 | 1,81 | 1,90 | -8,01% | 1.402,00 |
| 02.09.2024 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 30.08.2024 | 2,14 | 2,18 | 2,06 | 2,08 | -2,35% | - |
| 29.08.2024 | 2,20 | 2,25 | 2,11 | 2,13 | -2,74% | 40,00 |
| 28.08.2024 | 2,16 | 2,29 | 2,10 | 2,19 | 0,92% | - |
| 27.08.2024 | 2,20 | 2,22 | 2,11 | 2,17 | -0,91% | 1,00 |
| 26.08.2024 | 2,14 | 2,39 | 2,13 | 2,19 | 1,39% | - |
| 23.08.2024 | 2,06 | 2,17 | 2,06 | 2,16 | 4,35% | - |
| 22.08.2024 | 2,04 | 2,07 | 1,92 | 2,07 | 0,98% | 390,00 |
| 21.08.2024 | 2,06 | 2,12 | 2,02 | 2,05 | 0,99% | 2.500,00 |
| 20.08.2024 | 2,08 | 2,14 | 1,99 | 2,03 | -2,87% | 284,00 |
| 19.08.2024 | 1,98 | 2,16 | 1,98 | 2,09 | 5,56% | 130,00 |
| 16.08.2024 | 1,94 | 1,99 | 1,92 | 1,98 | 2,86% | 100,00 |
| 15.08.2024 | 1,87 | 1,95 | 1,70 | 1,93 | 4,34% | 2.008,00 |
| 14.08.2024 | 1,96 | 2,04 | 1,73 | 1,85 | -5,63% | 1.500,00 |
| 13.08.2024 | 1,87 | 2,03 | 1,82 | 1,96 | 2,89% | 1.000,00 |
| 12.08.2024 | 1,94 | 2,05 | 1,88 | 1,90 | -2,31% | 119,00 |
| 09.08.2024 | 1,89 | 2,00 | 1,89 | 1,95 | 2,10% | 572,00 |
| 08.08.2024 | 1,76 | 1,97 | 1,76 | 1,91 | 4,67% | - |
| 07.08.2024 | 1,71 | 1,93 | 1,69 | 1,82 | 6,43% | 933,00 |
| 06.08.2024 | 1,72 | 1,76 | 1,51 | 1,71 | 0,59% | 539,00 |
| 05.08.2024 | 1,97 | 1,98 | 1,38 | 1,70 | -15,21% | 120,00 |
| 02.08.2024 | 2,18 | 2,19 | 1,96 | 2,01 | -8,86% | - |
| 01.08.2024 | 2,18 | 2,26 | 2,14 | 2,20 | 0,92% | 30,00 |
| 31.07.2024 | 2,27 | 2,29 | 2,09 | 2,18 | -4,39% | - |
| 30.07.2024 | 2,37 | 2,46 | 2,15 | 2,28 | -4,20% | 250,00 |
| 29.07.2024 | 2,27 | 2,46 | 2,24 | 2,38 | 4,85% | 250,00 |
| 26.07.2024 | 2,15 | 2,28 | 2,14 | 2,27 | 6,57% | - |
| 25.07.2024 | 2,25 | 2,33 | 2,09 | 2,13 | -4,48% | 500,00 |
| 24.07.2024 | 2,57 | 2,57 | 2,22 | 2,23 | -12,89% | 650,00 |
| 23.07.2024 | 2,74 | 3,03 | 2,52 | 2,56 | -6,57% | 1.110,00 |
| 22.07.2024 | 2,55 | 2,74 | 2,46 | 2,74 | 9,16% | 1.119,00 |
| 19.07.2024 | 2,29 | 2,67 | 2,27 | 2,51 | 12,56% | - |
| 18.07.2024 | 2,02 | 2,29 | 1,99 | 2,23 | 10,95% | 100,00 |
| 17.07.2024 | 1,96 | 2,01 | 1,95 | 2,01 | 3,34% | - |
| 16.07.2024 | 1,96 | 2,05 | 1,95 | 1,95 | -1,02% | - |
| 15.07.2024 | 2,02 | 2,19 | 1,82 | 1,97 | -2,00% | 1.000,00 |
| 12.07.2024 | 1,91 | 2,04 | 1,91 | 2,01 | 4,70% | - |
| 11.07.2024 | 1,85 | 2,05 | 1,83 | 1,92 | 4,36% | - |
| 10.07.2024 | 1,87 | 1,94 | 1,70 | 1,84 | -1,61% | 56,00 |
| 09.07.2024 | 2,02 | 2,08 | 1,79 | 1,87 | -7,90% | 2.272,00 |
| 08.07.2024 | 1,96 | 2,10 | 1,91 | 2,03 | 4,11% | 440,00 |
| 05.07.2024 | 1,97 | 1,97 | 1,88 | 1,95 | -0,77% | - |
| 04.07.2024 | 1,97 | 1,98 | 1,96 | 1,96 | -0,51% | - |
| 03.07.2024 | 2,06 | 2,20 | 1,94 | 1,97 | -4,37% | 900,00 |
| 02.07.2024 | 2,02 | 2,15 | 1,97 | 2,06 | 1,48% | 646,00 |
| 01.07.2024 | 2,18 | 2,23 | 1,89 | 2,03 | -6,45% | 2.050,00 |
| 28.06.2024 | 2,10 | 2,30 | 2,01 | 2,17 | 3,83% | 389,00 |