4,289$
0,68%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,23 | 4,31 | 4,23 | 4,26 | 0,00% | 14.695,00 |
| 20.05.2026 | 4,19 | 4,36 | 4,19 | 4,26 | 1,91% | 32.247,00 |
| 19.05.2026 | 4,21 | 4,27 | 4,18 | 4,18 | -0,48% | 34.003,00 |
| 18.05.2026 | 4,21 | 4,26 | 4,16 | 4,20 | -0,24% | 41.965,00 |
| 15.05.2026 | 4,38 | 4,38 | 4,19 | 4,21 | -2,43% | 26.947,00 |
| 14.05.2026 | 4,32 | 4,40 | 4,25 | 4,32 | -0,12% | 39.656,00 |
| 13.05.2026 | 4,35 | 4,42 | 4,29 | 4,32 | -0,58% | 17.509,00 |
| 12.05.2026 | 4,33 | 4,47 | 4,20 | 4,35 | 1,05% | 100.782,00 |
| 11.05.2026 | 4,62 | 4,62 | 4,28 | 4,30 | -3,15% | 41.046,00 |
| 08.05.2026 | 4,29 | 4,50 | 4,25 | 4,44 | 3,98% | 96.143,00 |
| 07.05.2026 | 4,66 | 4,66 | 4,12 | 4,27 | -9,15% | 136.628,00 |
| 06.05.2026 | 4,79 | 4,86 | 4,69 | 4,70 | -2,49% | 26.594,00 |
| 05.05.2026 | 4,66 | 4,87 | 4,66 | 4,82 | 3,43% | 58.250,00 |
| 04.05.2026 | 4,81 | 4,81 | 4,61 | 4,66 | -2,92% | 23.801,00 |
| 01.05.2026 | 4,68 | 4,85 | 4,64 | 4,80 | 3,23% | 34.344,00 |
| 30.04.2026 | 4,70 | 4,72 | 4,64 | 4,65 | -0,43% | 27.608,00 |
| 29.04.2026 | 4,83 | 4,95 | 4,61 | 4,67 | -4,50% | 45.758,00 |
| 28.04.2026 | 4,95 | 5,03 | 4,85 | 4,89 | -0,61% | 57.810,00 |
| 27.04.2026 | 4,56 | 5,01 | 4,55 | 4,92 | 8,61% | 99.397,00 |
| 24.04.2026 | 4,59 | 4,65 | 4,45 | 4,53 | -0,66% | 72.285,00 |
| 23.04.2026 | 4,53 | 4,57 | 4,46 | 4,56 | 0,88% | 59.239,00 |
| 22.04.2026 | 4,51 | 4,55 | 4,41 | 4,52 | 0,22% | 33.758,00 |
| 21.04.2026 | 4,62 | 4,66 | 4,44 | 4,51 | -2,68% | 27.605,00 |
| 20.04.2026 | 4,57 | 4,69 | 4,56 | 4,63 | 0,74% | 28.908,00 |
| 17.04.2026 | 4,51 | 4,65 | 4,40 | 4,60 | 2,68% | 79.842,00 |
| 16.04.2026 | 4,69 | 4,70 | 4,43 | 4,48 | -4,38% | 66.683,00 |
| 15.04.2026 | 4,60 | 4,73 | 4,49 | 4,69 | 2,74% | 24.708,00 |
| 14.04.2026 | 4,59 | 4,83 | 4,50 | 4,56 | 0,00% | 166.212,00 |
| 13.04.2026 | 4,38 | 4,56 | 4,36 | 4,56 | 3,17% | 62.133,00 |
| 10.04.2026 | 4,44 | 4,44 | 4,30 | 4,42 | 1,61% | 34.373,00 |
| 09.04.2026 | 4,32 | 4,37 | 4,20 | 4,35 | 0,88% | 46.544,00 |
| 08.04.2026 | 4,30 | 4,48 | 4,30 | 4,31 | 0,98% | 71.582,00 |
| 07.04.2026 | 4,30 | 4,33 | 4,16 | 4,27 | -0,23% | 25.057,00 |
| 06.04.2026 | 4,03 | 4,32 | 4,03 | 4,28 | 5,68% | 58.348,00 |
| 02.04.2026 | 4,10 | 4,14 | 3,95 | 4,05 | -0,98% | 31.519,00 |
| 01.04.2026 | 4,28 | 4,35 | 4,06 | 4,09 | -3,76% | 51.219,00 |
| 31.03.2026 | 4,29 | 4,44 | 4,18 | 4,25 | -0,70% | 36.414,00 |
| 30.03.2026 | 4,30 | 4,51 | 4,21 | 4,28 | 0,71% | 88.496,00 |
| 27.03.2026 | 4,40 | 4,43 | 4,17 | 4,25 | -4,49% | 57.563,00 |
| 26.03.2026 | 4,46 | 4,72 | 4,27 | 4,45 | -1,55% | 84.225,00 |
| 25.03.2026 | 4,52 | 4,59 | 4,45 | 4,52 | 0,00% | 42.359,00 |
| 24.03.2026 | 4,69 | 4,69 | 4,40 | 4,52 | -3,62% | 105.551,00 |
| 23.03.2026 | 4,45 | 4,80 | 4,45 | 4,69 | 7,08% | 217.511,00 |
| 20.03.2026 | 4,32 | 4,49 | 4,28 | 4,38 | 1,39% | 218.370,00 |
| 19.03.2026 | 4,56 | 4,57 | 4,08 | 4,32 | -5,68% | 316.408,00 |
| 18.03.2026 | 4,20 | 4,64 | 4,11 | 4,58 | 11,17% | 653.516,00 |
| 17.03.2026 | 3,88 | 4,28 | 3,70 | 4,12 | 29,97% | 2.743.964,00 |
| 16.03.2026 | 3,15 | 3,19 | 3,13 | 3,17 | 1,28% | 509.398,00 |
| 13.03.2026 | 3,12 | 3,20 | 3,10 | 3,13 | 0,32% | 41.551,00 |
| 12.03.2026 | 3,15 | 3,16 | 3,10 | 3,12 | -0,32% | 13.539,00 |
| 11.03.2026 | 3,19 | 3,19 | 3,10 | 3,13 | -0,95% | 13.010,00 |
| 10.03.2026 | 3,14 | 3,20 | 3,13 | 3,16 | 0,32% | 14.095,00 |
| 09.03.2026 | 3,15 | 3,16 | 3,10 | 3,15 | -0,63% | 15.904,00 |
| 06.03.2026 | 3,12 | 3,20 | 3,11 | 3,17 | -0,63% | 26.271,00 |
| 05.03.2026 | 3,11 | 3,19 | 3,07 | 3,19 | 2,24% | 23.366,00 |
| 04.03.2026 | 3,10 | 3,12 | 3,07 | 3,12 | 0,97% | 6.740,00 |
| 03.03.2026 | 3,01 | 3,09 | 2,93 | 3,09 | 0,98% | 52.619,00 |
| 02.03.2026 | 3,09 | 3,11 | 2,95 | 3,06 | -1,92% | 62.857,00 |
| 27.02.2026 | 3,11 | 3,14 | 3,06 | 3,12 | -0,95% | 9.191,00 |
| 26.02.2026 | 3,12 | 3,17 | 3,06 | 3,15 | 1,78% | 51.315,00 |
| 25.02.2026 | 3,19 | 3,22 | 3,09 | 3,10 | -2,37% | 28.456,00 |
| 24.02.2026 | 3,11 | 3,25 | 3,11 | 3,17 | 1,93% | 24.627,00 |
| 23.02.2026 | 3,18 | 3,20 | 3,05 | 3,11 | -2,81% | 43.395,00 |
| 20.02.2026 | 3,13 | 3,23 | 3,13 | 3,20 | 1,91% | 31.263,00 |
| 19.02.2026 | 3,09 | 3,14 | 3,04 | 3,14 | 0,96% | 18.594,00 |
| 18.02.2026 | 3,07 | 3,11 | 3,05 | 3,11 | 1,30% | 27.642,00 |
| 17.02.2026 | 3,09 | 3,17 | 3,03 | 3,07 | -1,76% | 24.621,00 |
| 13.02.2026 | 3,14 | 3,19 | 3,04 | 3,13 | 1,46% | 39.102,00 |
| 12.02.2026 | 3,20 | 3,25 | 3,01 | 3,08 | -3,45% | 67.041,00 |
| 11.02.2026 | 3,06 | 3,20 | 3,02 | 3,19 | 4,59% | 72.173,00 |
| 10.02.2026 | 3,15 | 3,15 | 3,05 | 3,05 | -0,97% | 34.553,00 |
| 09.02.2026 | 3,09 | 3,25 | 3,03 | 3,08 | -0,65% | 108.361,00 |
| 06.02.2026 | 3,09 | 3,19 | 3,05 | 3,10 | 2,99% | 71.663,00 |
| 05.02.2026 | 3,02 | 3,13 | 2,95 | 3,01 | -1,95% | 44.496,00 |
| 04.02.2026 | 3,06 | 3,15 | 3,01 | 3,07 | 1,32% | 54.303,00 |
| 03.02.2026 | 2,96 | 3,08 | 2,94 | 3,03 | 3,06% | 71.854,00 |
| 02.02.2026 | 3,19 | 3,24 | 2,93 | 2,94 | -7,84% | 144.233,00 |
| 30.01.2026 | 3,21 | 3,33 | 3,10 | 3,19 | -0,31% | 88.554,00 |
| 29.01.2026 | 3,71 | 3,73 | 3,20 | 3,20 | -14,89% | 269.849,00 |
| 28.01.2026 | 3,82 | 3,88 | 3,71 | 3,76 | -1,57% | 64.976,00 |
| 27.01.2026 | 3,75 | 3,88 | 3,70 | 3,82 | 1,06% | 27.546,00 |
| 26.01.2026 | 3,81 | 3,89 | 3,66 | 3,78 | -1,31% | 42.429,00 |
| 23.01.2026 | 3,89 | 3,94 | 3,80 | 3,83 | -1,54% | 41.172,00 |
| 22.01.2026 | 3,84 | 3,94 | 3,75 | 3,89 | 2,37% | 33.421,00 |
| 21.01.2026 | 3,83 | 3,91 | 3,76 | 3,80 | -0,52% | 21.763,00 |
| 20.01.2026 | 3,84 | 3,99 | 3,82 | 3,82 | -1,49% | 24.679,00 |
| 19.01.2026 | 3,87 | 3,88 | 3,87 | 3,88 | -0,70% | - |
| 16.01.2026 | 3,87 | 3,94 | 3,82 | 3,91 | 0,13% | 30.090,00 |
| 15.01.2026 | 3,91 | 3,97 | 3,77 | 3,90 | 0,62% | 52.605,00 |
| 14.01.2026 | 3,87 | 3,97 | 3,77 | 3,88 | 0,16% | 32.432,00 |
| 13.01.2026 | 3,81 | 3,93 | 3,74 | 3,87 | 0,78% | 26.783,00 |
| 12.01.2026 | 3,88 | 3,90 | 3,76 | 3,84 | -1,03% | 36.271,00 |
| 09.01.2026 | 3,84 | 3,88 | 3,73 | 3,88 | 1,84% | 24.004,00 |
| 08.01.2026 | 3,74 | 3,81 | 3,74 | 3,81 | 0,26% | 8.474,00 |
| 07.01.2026 | 3,74 | 3,88 | 3,70 | 3,80 | 1,88% | 31.612,00 |
| 06.01.2026 | 3,67 | 3,78 | 3,62 | 3,73 | 1,63% | 40.197,00 |
| 05.01.2026 | 3,75 | 3,84 | 3,67 | 3,67 | -2,13% | 28.047,00 |
| 02.01.2026 | 3,90 | 3,90 | 3,75 | 3,75 | -3,35% | 12.095,00 |
| 31.12.2025 | 3,80 | 3,96 | 3,80 | 3,88 | -1,27% | 30.559,00 |
| 30.12.2025 | 3,96 | 4,08 | 3,92 | 3,93 | -0,25% | 23.323,00 |