3,770€
0,27%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,90 | 3,90 | 3,90 | 3,90 | 3,72% | - |
| 03.12.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -2,08% | - |
| 02.12.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 11,63% | - |
| 29.11.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | 200,00 |
| 28.11.2024 | 3,30 | 3,46 | 3,30 | 3,46 | 8,12% | 50,00 |
| 27.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,84% | - |
| 26.11.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -1,81% | - |
| 25.11.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -2,35% | - |
| 22.11.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -0,87% | - |
| 21.11.2024 | 3,23 | 3,58 | 3,18 | 3,43 | 13,58% | - |
| 20.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 19.11.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 18.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 5,59% | - |
| 15.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 14.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 13.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 12.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 11.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 8,63% | - |
| 08.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 07.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 06.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 05.11.2024 | 2,66 | 2,66 | 2,64 | 2,64 | -1,49% | 39,00 |
| 04.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 01.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 31.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 30.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 29.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 28.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 25.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 24.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -8,13% | - |
| 23.10.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 22.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 21.10.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 18.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 4,61% | - |
| 17.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 8,57% | - |
| 16.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -10,26% | - |
| 15.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 9,86% | - |
| 14.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 9,23% | - |
| 11.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 10.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 8,94% | - |
| 09.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 08.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -5,15% | - |
| 07.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 04.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 03.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 02.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | - |
| 01.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 30.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -7,14% | - |
| 27.09.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 26.09.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 6,16% | - |
| 25.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 24.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 6,43% | - |
| 23.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -6,04% | - |
| 20.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 19.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 18.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 175,00 |
| 17.09.2024 | 2,60 | 2,86 | 2,50 | 2,86 | 49,74% | 592,00 |
| 16.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 13.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 12.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | - |
| 11.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 10.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 09.09.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 12,12% | 50,00 |
| 06.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -8,33% | - |
| 05.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 04.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -8,91% | - |
| 03.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 02.09.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -3,81% | 170,00 |
| 30.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 29.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 28.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 27.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 26.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 23.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 22.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 21.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 20.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 5,15% | - |
| 19.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,65% | - |
| 16.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 15.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,19% | - |
| 14.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | - |
| 13.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 12.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,52% | - |
| 09.08.2024 | 1,85 | 1,99 | 1,85 | 1,99 | 15,70% | 92,00 |
| 08.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,61% | - |
| 07.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | - |
| 06.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -15,79% | - |
| 05.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -12,04% | - |
| 02.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 45,00 |
| 01.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 31.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
| 30.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | - |
| 29.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 26.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 25.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -12,70% | 150,00 |
| 24.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | - |
| 23.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 7,20% | - |
| 22.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | - |
| 19.07.2024 | 2,24 | 2,68 | 2,24 | 2,68 | 35,35% | 150,00 |
| 18.07.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |