4,060€
8,56%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 2,14% | - |
| 17.07.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 2,19% | - |
| 16.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -2,66% | - |
| 15.07.2025 | 3,78 | 3,78 | 3,76 | 3,76 | 1,08% | 100,00 |
| 14.07.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -2,11% | - |
| 11.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 3,83% | - |
| 10.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 2,81% | - |
| 09.07.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -3,26% | - |
| 08.07.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 07.07.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 04.07.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 03.07.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 3,93% | - |
| 02.07.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -1,66% | - |
| 01.07.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 30.06.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -1,64% | - |
| 27.06.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 1,67% | - |
| 26.06.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | - |
| 25.06.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 5,11% | - |
| 24.06.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -6,38% | - |
| 23.06.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -2,59% | 135,00 |
| 20.06.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 0,00% | - |
| 19.06.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -2,53% | - |
| 18.06.2025 | 3,76 | 3,96 | 3,76 | 3,96 | 0,00% | 60,00 |
| 17.06.2025 | 3,96 | 3,96 | 3,96 | 3,96 | -1,49% | - |
| 16.06.2025 | 3,40 | 4,02 | 3,40 | 4,02 | 0,50% | 5,00 |
| 13.06.2025 | 3,00 | 4,00 | 3,00 | 4,00 | 22,70% | 500,00 |
| 12.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 11.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 2,52% | - |
| 10.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -5,92% | - |
| 09.06.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -5,59% | - |
| 06.06.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -2,19% | - |
| 05.06.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 3,39% | - |
| 04.06.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 0,00% | - |
| 03.06.2025 | 3,58 | 3,58 | 3,54 | 3,54 | 1,72% | 200,00 |
| 02.06.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -7,94% | - |
| 30.05.2025 | 3,78 | 3,90 | 3,78 | 3,78 | 8,62% | 330,00 |
| 29.05.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 9,43% | - |
| 28.05.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 4,61% | - |
| 27.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 26.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 23.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
| 22.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -6,76% | - |
| 21.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 20.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -6,37% | - |
| 19.05.2025 | 3,10 | 3,14 | 3,10 | 3,14 | 4,67% | 60,00 |
| 16.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 15.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | - |
| 14.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | - |
| 13.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 5,56% | - |
| 12.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 09.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 08.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 07.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 06.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 05.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,92% | - |
| 02.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | - |
| 30.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -10,49% | - |
| 29.04.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | 30,00 |
| 28.04.2025 | 3,04 | 3,16 | 3,04 | 3,16 | -2,47% | 70,00 |
| 25.04.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,85% | - |
| 24.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 23.04.2025 | 2,96 | 3,20 | 2,96 | 3,20 | 10,34% | 200,00 |
| 22.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | 100,00 |
| 17.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 16.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -10,00% | - |
| 15.04.2025 | 2,96 | 3,20 | 2,96 | 3,20 | 15,94% | 150,00 |
| 14.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 11.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | - |
| 10.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 16,94% | 150,00 |
| 09.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -11,43% | - |
| 08.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 6,06% | - |
| 07.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -20,48% | - |
| 04.04.2025 | 3,18 | 3,32 | 3,18 | 3,32 | 0,61% | 500,00 |
| 03.04.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -7,30% | - |
| 02.04.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 10,56% | - |
| 01.04.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 12,59% | - |
| 31.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -8,33% | - |
| 28.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -4,29% | - |
| 27.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -6,86% | - |
| 26.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -3,85% | - |
| 25.03.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 0,00% | - |
| 24.03.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -8,08% | 30,00 |
| 21.03.2025 | 3,90 | 3,96 | 3,90 | 3,96 | -1,98% | 2.500,00 |
| 20.03.2025 | 4,04 | 4,04 | 4,04 | 4,04 | -9,82% | - |
| 19.03.2025 | 4,48 | 4,48 | 4,48 | 4,48 | 0,45% | - |
| 18.03.2025 | 4,30 | 4,48 | 4,30 | 4,46 | -1,33% | 1.000,00 |
| 17.03.2025 | 4,98 | 4,98 | 4,52 | 4,52 | -23,39% | 100,00 |
| 14.03.2025 | 5,90 | 5,90 | 5,90 | 5,90 | 2,61% | - |
| 13.03.2025 | 5,75 | 5,75 | 5,75 | 5,75 | -10,85% | 150,00 |
| 12.03.2025 | 6,45 | 6,45 | 6,45 | 6,45 | 2,38% | - |
| 11.03.2025 | 5,85 | 6,50 | 5,85 | 6,30 | -3,08% | 611,00 |
| 10.03.2025 | 8,95 | 8,95 | 6,50 | 6,50 | -28,57% | 361,00 |
| 07.03.2025 | 7,40 | 9,10 | 7,40 | 9,10 | 22,15% | 900,00 |
| 06.03.2025 | 6,60 | 7,45 | 6,40 | 7,45 | 22,13% | 550,00 |
| 05.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 8,93% | - |
| 04.03.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 0,00% | - |
| 03.03.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 1,82% | 60,00 |
| 28.02.2025 | 5,50 | 5,50 | 5,50 | 5,50 | -8,33% | - |
| 27.02.2025 | 5,95 | 6,00 | 5,95 | 6,00 | 4,35% | 110,00 |
| 26.02.2025 | 5,75 | 5,75 | 5,75 | 5,75 | 4,55% | - |