3,239$
-3,59%
Echtzeit-Aktienkurs Coffee Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Coffee Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,39 | 3,42 | 3,24 | 3,25 | -3,39% | - |
| 08.05.2025 | 3,19 | 3,45 | 3,19 | 3,36 | 5,00% | 71.314,00 |
| 07.05.2025 | 3,11 | 3,33 | 3,11 | 3,20 | 2,89% | 56.174,00 |
| 06.05.2025 | 3,21 | 3,29 | 3,06 | 3,11 | -3,72% | 71.606,00 |
| 05.05.2025 | 3,36 | 3,47 | 3,15 | 3,23 | -6,65% | 103.751,00 |
| 02.05.2025 | 3,59 | 3,60 | 3,35 | 3,46 | -1,70% | 66.079,00 |
| 01.05.2025 | 3,42 | 3,53 | 3,36 | 3,52 | 2,03% | 53.549,00 |
| 30.04.2025 | 3,44 | 3,50 | 3,20 | 3,45 | 2,07% | 46.995,00 |
| 29.04.2025 | 3,74 | 3,74 | 3,34 | 3,38 | -9,14% | 128.406,00 |
| 28.04.2025 | 3,58 | 3,83 | 3,55 | 3,72 | 4,79% | 91.647,00 |
| 25.04.2025 | 3,72 | 3,73 | 3,41 | 3,55 | -5,33% | 109.624,00 |
| 24.04.2025 | 3,73 | 3,78 | 3,54 | 3,75 | 3,88% | 97.953,00 |
| 23.04.2025 | 3,46 | 3,72 | 3,44 | 3,61 | 7,12% | 123.987,00 |
| 22.04.2025 | 3,30 | 3,46 | 3,30 | 3,37 | 2,74% | 55.152,00 |
| 21.04.2025 | 3,20 | 3,34 | 3,18 | 3,28 | -0,30% | 38.081,00 |
| 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% | 80.738,00 |
| 15.04.2025 | 3,66 | 3,73 | 3,30 | 3,42 | 0,00% | 127.413,00 |
| 14.04.2025 | 3,23 | 3,49 | 3,21 | 3,42 | 6,87% | 118.769,00 |
| 11.04.2025 | 3,15 | 3,33 | 3,03 | 3,20 | 2,56% | 62.713,00 |
| 10.04.2025 | 3,28 | 3,36 | 2,97 | 3,12 | -6,02% | 149.287,00 |
| 09.04.2025 | 2,85 | 3,45 | 2,75 | 3,32 | 16,08% | 229.641,00 |
| 08.04.2025 | 3,16 | 3,23 | 2,80 | 2,86 | -8,04% | 205.195,00 |
| 07.04.2025 | 3,06 | 3,33 | 2,92 | 3,11 | -3,42% | 152.335,00 |
| 04.04.2025 | 3,33 | 3,54 | 3,04 | 3,22 | -11,29% | 217.737,00 |
| 03.04.2025 | 3,74 | 3,89 | 3,56 | 3,63 | -6,20% | 149.910,00 |
| 02.04.2025 | 3,89 | 4,05 | 3,65 | 3,87 | -1,78% | 127.607,00 |
| 01.04.2025 | 3,60 | 3,97 | 3,60 | 3,94 | 10,06% | 270.203,00 |
| 31.03.2025 | 3,16 | 3,64 | 3,10 | 3,58 | 10,49% | 259.885,00 |
| 28.03.2025 | 3,47 | 3,56 | 3,15 | 3,24 | -6,90% | 199.267,00 |
| 27.03.2025 | 3,53 | 3,60 | 3,37 | 3,48 | -2,25% | 149.627,00 |
| 26.03.2025 | 3,86 | 3,91 | 3,51 | 3,56 | -7,77% | 360.894,00 |
| 25.03.2025 | 4,02 | 4,17 | 3,80 | 3,86 | -3,74% | 162.156,00 |
| 24.03.2025 | 4,10 | 4,23 | 3,91 | 4,01 | -0,25% | 287.503,00 |
| 21.03.2025 | 4,88 | 5,14 | 3,77 | 4,02 | -7,37% | 920.773,00 |
| 20.03.2025 | 4,40 | 4,66 | 4,23 | 4,34 | -4,41% | 141.608,00 |
| 19.03.2025 | 5,00 | 5,03 | 4,26 | 4,54 | -9,20% | 390.796,00 |
| 18.03.2025 | 4,81 | 5,29 | 4,70 | 5,00 | 3,31% | 266.863,00 |
| 17.03.2025 | 5,38 | 5,49 | 4,51 | 4,84 | -12,48% | 653.689,00 |
| 14.03.2025 | 6,42 | 6,69 | 5,50 | 5,53 | -13,86% | 457.971,00 |
| 13.03.2025 | 6,31 | 6,71 | 6,08 | 6,42 | -1,08% | 202.489,00 |
| 12.03.2025 | 7,32 | 7,40 | 6,29 | 6,49 | -8,98% | 305.067,00 |
| 11.03.2025 | 6,64 | 8,00 | 6,59 | 7,13 | 9,19% | 451.445,00 |
| 10.03.2025 | 9,29 | 9,53 | 6,32 | 6,53 | -31,77% | 999.061,00 |
| 07.03.2025 | 8,18 | 9,93 | 7,63 | 9,57 | 18,88% | 973.474,00 |
| 06.03.2025 | 7,27 | 8,44 | 7,20 | 8,05 | 9,23% | 504.549,00 |
| 05.03.2025 | 6,45 | 7,60 | 6,36 | 7,37 | 11,84% | 478.489,00 |
| 04.03.2025 | 6,00 | 6,75 | 5,64 | 6,59 | 10,29% | 323.563,00 |
| 03.03.2025 | 6,02 | 6,27 | 5,77 | 5,98 | 1,44% | 169.075,00 |
| 28.02.2025 | 5,79 | 5,96 | 5,60 | 5,89 | 1,03% | 111.941,00 |
| 27.02.2025 | 6,31 | 6,37 | 5,77 | 5,83 | -7,17% | 134.354,00 |
| 26.02.2025 | 6,12 | 6,40 | 5,86 | 6,28 | 3,29% | 124.464,00 |
| 25.02.2025 | 5,60 | 6,13 | 5,40 | 6,08 | 6,48% | 208.989,00 |
| 24.02.2025 | 5,90 | 6,13 | 5,63 | 5,71 | -1,89% | 156.292,00 |
| 21.02.2025 | 6,28 | 6,38 | 5,70 | 5,82 | -5,83% | 144.646,00 |
| 20.02.2025 | 6,52 | 6,52 | 5,61 | 6,18 | -3,74% | 303.939,00 |
| 19.02.2025 | 6,12 | 6,53 | 5,95 | 6,42 | 7,90% | 459.217,00 |
| 18.02.2025 | 5,77 | 6,15 | 5,44 | 5,95 | 5,15% | 349.803,00 |
| 17.02.2025 | 5,66 | 5,66 | 5,66 | 5,66 | 0,33% | - |
| 14.02.2025 | 5,74 | 5,80 | 5,22 | 5,64 | 0,00% | 217.021,00 |
| 13.02.2025 | 5,27 | 5,89 | 5,27 | 5,64 | 5,42% | 274.822,00 |
| 12.02.2025 | 4,95 | 5,44 | 4,85 | 5,35 | 7,00% | 134.527,00 |
| 11.02.2025 | 5,02 | 5,16 | 4,94 | 5,00 | -3,66% | 85.479,00 |
| 10.02.2025 | 5,18 | 5,37 | 5,05 | 5,19 | -0,57% | 146.904,00 |
| 07.02.2025 | 5,05 | 5,35 | 4,97 | 5,22 | 5,67% | 236.148,00 |
| 06.02.2025 | 5,45 | 5,50 | 4,75 | 4,94 | -8,86% | 290.038,00 |
| 05.02.2025 | 5,06 | 5,58 | 4,80 | 5,42 | 8,40% | 364.064,00 |
| 04.02.2025 | 4,45 | 5,15 | 4,29 | 5,00 | 12,87% | 409.063,00 |
| 03.02.2025 | 3,87 | 5,27 | 3,87 | 4,43 | 12,15% | 1.569.131,00 |
| 31.01.2025 | 4,04 | 4,15 | 3,90 | 3,95 | -1,25% | 91.997,00 |
| 30.01.2025 | 3,74 | 4,08 | 3,74 | 4,00 | 11,11% | 478.649,00 |
| 29.01.2025 | 3,59 | 3,66 | 3,54 | 3,60 | 0,84% | 29.980,00 |
| 28.01.2025 | 3,66 | 3,75 | 3,50 | 3,57 | -1,65% | 55.231,00 |
| 27.01.2025 | 3,70 | 3,75 | 3,42 | 3,63 | -1,89% | 73.504,00 |
| 24.01.2025 | 3,79 | 3,85 | 3,67 | 3,70 | -2,63% | 73.351,00 |
| 23.01.2025 | 3,74 | 3,89 | 3,74 | 3,80 | 1,60% | 56.844,00 |
| 22.01.2025 | 3,83 | 3,86 | 3,74 | 3,74 | -1,58% | 44.347,00 |
| 21.01.2025 | 3,66 | 3,85 | 3,66 | 3,80 | 3,83% | 46.717,00 |
| 17.01.2025 | 3,77 | 4,05 | 3,64 | 3,66 | -2,66% | 266.229,00 |
| 16.01.2025 | 3,82 | 3,82 | 3,64 | 3,76 | -0,27% | 32.947,00 |
| 15.01.2025 | 3,69 | 3,79 | 3,63 | 3,77 | 3,86% | 39.737,00 |
| 14.01.2025 | 3,62 | 3,70 | 3,51 | 3,63 | 1,97% | 29.761,00 |
| 13.01.2025 | 3,60 | 3,75 | 3,51 | 3,56 | -4,81% | 91.512,00 |
| 10.01.2025 | 3,71 | 3,74 | 3,54 | 3,74 | 0,54% | 56.996,00 |
| 08.01.2025 | 3,88 | 3,88 | 3,62 | 3,72 | -3,38% | 67.825,00 |
| 07.01.2025 | 3,98 | 4,06 | 3,81 | 3,85 | -2,28% | 73.087,00 |
| 06.01.2025 | 4,10 | 4,15 | 3,90 | 3,94 | -2,96% | 90.797,00 |
| 03.01.2025 | 3,64 | 4,08 | 3,64 | 4,06 | 12,15% | 197.423,00 |
| 02.01.2025 | 3,48 | 3,64 | 3,45 | 3,62 | 5,85% | 95.148,00 |
| 31.12.2024 | 3,53 | 3,66 | 3,32 | 3,42 | -3,93% | 109.773,00 |
| 30.12.2024 | 3,84 | 3,84 | 3,53 | 3,56 | -7,29% | 95.273,00 |
| 27.12.2024 | 3,88 | 3,89 | 3,73 | 3,84 | -1,29% | 56.194,00 |
| 26.12.2024 | 3,95 | 4,01 | 3,78 | 3,89 | -1,52% | 68.238,00 |
| 24.12.2024 | 3,71 | 4,00 | 3,70 | 3,95 | 7,63% | 89.919,00 |
| 23.12.2024 | 3,67 | 3,77 | 3,59 | 3,67 | -0,27% | 47.888,00 |
| 20.12.2024 | 3,49 | 3,78 | 3,40 | 3,68 | 3,23% | 75.752,00 |
| 19.12.2024 | 3,85 | 3,86 | 3,50 | 3,57 | -3,91% | 69.832,00 |
| 18.12.2024 | 4,10 | 4,18 | 3,68 | 3,71 | -9,51% | 155.310,00 |
| 17.12.2024 | 4,25 | 4,25 | 4,00 | 4,10 | -3,98% | 70.830,00 |
| 16.12.2024 | 4,34 | 4,39 | 3,92 | 4,27 | -0,47% | 223.566,00 |