3,790€
-5,25%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 4,01 | 4,30 | 3,65 | 3,78 | -5,50% | 500,00 |
| 03.12.2024 | 3,83 | 4,02 | 3,38 | 4,00 | 5,26% | 3.050,00 |
| 02.12.2024 | 3,91 | 4,37 | 3,76 | 3,80 | -1,30% | 1.750,00 |
| 29.11.2024 | 3,40 | 4,10 | 3,37 | 3,85 | 13,24% | 991,00 |
| 28.11.2024 | 3,38 | 3,41 | 3,35 | 3,40 | 0,89% | 125,00 |
| 27.11.2024 | 3,26 | 3,42 | 3,24 | 3,37 | 3,69% | - |
| 26.11.2024 | 3,34 | 3,53 | 3,25 | 3,25 | -2,11% | - |
| 25.11.2024 | 3,38 | 3,56 | 3,26 | 3,32 | -1,78% | 400,00 |
| 22.11.2024 | 3,46 | 3,68 | 3,34 | 3,38 | -2,31% | - |
| 21.11.2024 | 3,24 | 3,58 | 3,20 | 3,46 | 7,12% | - |
| 20.11.2024 | 3,11 | 3,30 | 3,05 | 3,23 | 4,19% | - |
| 19.11.2024 | 3,18 | 3,34 | 3,05 | 3,10 | -1,90% | - |
| 18.11.2024 | 3,05 | 3,19 | 2,97 | 3,16 | 3,61% | - |
| 15.11.2024 | 2,91 | 3,08 | 2,88 | 3,05 | 4,81% | - |
| 14.11.2024 | 2,83 | 2,95 | 2,82 | 2,91 | 3,19% | - |
| 13.11.2024 | 2,99 | 3,00 | 2,82 | 2,82 | -5,69% | - |
| 12.11.2024 | 3,03 | 3,07 | 2,93 | 2,99 | -0,99% | - |
| 11.11.2024 | 3,07 | 3,37 | 2,99 | 3,02 | -1,63% | - |
| 08.11.2024 | 2,85 | 3,14 | 2,82 | 3,07 | 10,04% | - |
| 07.11.2024 | 2,81 | 2,87 | 2,60 | 2,79 | -0,71% | - |
| 06.11.2024 | 2,79 | 2,99 | 2,78 | 2,81 | 2,93% | 179,00 |
| 05.11.2024 | 2,69 | 2,92 | 2,67 | 2,73 | -0,36% | - |
| 04.11.2024 | 2,75 | 2,81 | 2,59 | 2,74 | -1,08% | - |
| 01.11.2024 | 2,78 | 2,87 | 2,68 | 2,77 | -1,77% | - |
| 31.10.2024 | 2,87 | 2,99 | 2,76 | 2,82 | -1,74% | - |
| 30.10.2024 | 2,84 | 2,93 | 2,78 | 2,87 | 0,35% | - |
| 29.10.2024 | 2,88 | 3,00 | 2,81 | 2,86 | -1,04% | - |
| 28.10.2024 | 2,96 | 3,03 | 2,87 | 2,89 | -2,69% | - |
| 25.10.2024 | 2,98 | 3,06 | 2,81 | 2,97 | -0,67% | - |
| 24.10.2024 | 2,97 | 3,03 | 2,83 | 2,99 | 0,67% | - |
| 23.10.2024 | 3,23 | 3,24 | 2,85 | 2,97 | -8,05% | - |
| 22.10.2024 | 3,21 | 3,33 | 3,11 | 3,23 | 0,62% | - |
| 21.10.2024 | 3,21 | 3,25 | 3,00 | 3,21 | 0,31% | - |
| 18.10.2024 | 3,23 | 3,35 | 3,08 | 3,20 | -0,93% | - |
| 17.10.2024 | 3,08 | 3,30 | 3,04 | 3,23 | 4,87% | - |
| 16.10.2024 | 2,90 | 3,12 | 2,82 | 3,08 | 6,57% | - |
| 15.10.2024 | 3,17 | 3,46 | 2,83 | 2,89 | -9,40% | - |
| 14.10.2024 | 2,88 | 3,34 | 2,87 | 3,19 | 11,54% | - |
| 11.10.2024 | 2,64 | 2,89 | 2,63 | 2,86 | 6,72% | - |
| 10.10.2024 | 2,72 | 2,74 | 2,64 | 2,68 | -1,11% | - |
| 09.10.2024 | 2,50 | 2,75 | 2,49 | 2,71 | 7,11% | - |
| 08.10.2024 | 2,64 | 2,70 | 2,46 | 2,53 | -4,53% | - |
| 07.10.2024 | 2,75 | 2,80 | 2,58 | 2,65 | -4,33% | - |
| 04.10.2024 | 2,70 | 2,84 | 2,69 | 2,77 | 1,84% | - |
| 03.10.2024 | 2,74 | 2,79 | 2,67 | 2,72 | -1,45% | - |
| 02.10.2024 | 2,78 | 2,95 | 2,72 | 2,76 | 0,73% | - |
| 01.10.2024 | 2,90 | 3,00 | 2,72 | 2,74 | -5,19% | - |
| 30.09.2024 | 2,93 | 2,97 | 2,82 | 2,89 | -1,37% | - |
| 27.09.2024 | 3,13 | 3,13 | 2,89 | 2,93 | -6,09% | 350,00 |
| 26.09.2024 | 3,11 | 3,33 | 3,04 | 3,12 | 0,65% | 100,00 |
| 25.09.2024 | 2,98 | 3,12 | 2,98 | 3,10 | 4,03% | - |
| 24.09.2024 | 3,05 | 3,21 | 2,89 | 2,98 | -1,97% | 600,00 |
| 23.09.2024 | 2,84 | 3,08 | 2,84 | 3,04 | 8,57% | 45,00 |
| 20.09.2024 | 3,04 | 3,09 | 2,70 | 2,80 | -6,67% | - |
| 19.09.2024 | 2,94 | 3,12 | 2,93 | 3,00 | -0,99% | - |
| 18.09.2024 | 2,86 | 3,50 | 2,77 | 3,03 | 4,48% | - |
| 17.09.2024 | 2,69 | 2,99 | 2,48 | 2,90 | 8,21% | - |
| 16.09.2024 | 1,96 | 2,78 | 1,95 | 2,68 | 35,70% | 125,00 |
| 13.09.2024 | 1,97 | 1,98 | 1,90 | 1,98 | 0,77% | - |
| 12.09.2024 | 1,90 | 1,97 | 1,90 | 1,96 | 3,16% | - |
| 11.09.2024 | 1,84 | 1,92 | 1,80 | 1,90 | 2,98% | - |
| 10.09.2024 | 1,88 | 1,91 | 1,80 | 1,85 | -0,54% | - |
| 09.09.2024 | 1,84 | 1,92 | 1,82 | 1,86 | 1,37% | - |
| 06.09.2024 | 1,69 | 1,85 | 1,68 | 1,83 | 9,25% | - |
| 05.09.2024 | 1,86 | 1,91 | 1,67 | 1,68 | -9,95% | 200,00 |
| 04.09.2024 | 1,89 | 1,97 | 1,81 | 1,86 | -1,85% | - |
| 03.09.2024 | 2,08 | 2,08 | 1,81 | 1,90 | -8,89% | - |
| 02.09.2024 | 2,10 | 2,10 | 2,06 | 2,08 | -0,48% | - |
| 30.08.2024 | 2,13 | 2,19 | 2,06 | 2,09 | -2,34% | - |
| 29.08.2024 | 2,19 | 2,25 | 2,11 | 2,14 | -1,83% | - |
| 28.08.2024 | 2,18 | 2,29 | 2,10 | 2,18 | 0,46% | 95,00 |
| 27.08.2024 | 2,21 | 2,22 | 2,11 | 2,17 | -0,46% | - |
| 26.08.2024 | 2,17 | 2,20 | 2,14 | 2,18 | 0,93% | - |
| 23.08.2024 | 2,03 | 2,17 | 2,03 | 2,16 | 4,85% | - |
| 22.08.2024 | 2,05 | 2,07 | 2,00 | 2,06 | 0,49% | - |
| 21.08.2024 | 2,05 | 2,10 | 2,02 | 2,05 | 0,00% | - |
| 20.08.2024 | 2,08 | 2,11 | 2,03 | 2,05 | -0,97% | - |
| 19.08.2024 | 1,99 | 2,15 | 1,90 | 2,07 | 4,81% | - |
| 16.08.2024 | 1,94 | 2,01 | 1,91 | 1,98 | 2,86% | - |
| 15.08.2024 | 1,86 | 1,95 | 1,78 | 1,92 | 3,78% | - |
| 14.08.2024 | 1,97 | 2,00 | 1,71 | 1,85 | -5,85% | - |
| 13.08.2024 | 1,87 | 2,03 | 1,84 | 1,97 | 3,69% | - |
| 12.08.2024 | 1,94 | 2,05 | 1,90 | 1,90 | -2,57% | - |
| 09.08.2024 | 1,87 | 1,99 | 1,87 | 1,95 | 4,01% | - |
| 08.08.2024 | 1,79 | 1,98 | 1,76 | 1,87 | 4,47% | 800,00 |
| 07.08.2024 | 1,70 | 1,93 | 1,70 | 1,79 | 4,99% | - |
| 06.08.2024 | 1,70 | 1,77 | 1,50 | 1,71 | 0,00% | - |
| 05.08.2024 | 2,00 | 2,00 | 1,38 | 1,71 | -14,75% | - |
| 02.08.2024 | 2,21 | 2,21 | 1,93 | 2,00 | -9,09% | - |
| 01.08.2024 | 2,18 | 2,26 | 2,11 | 2,20 | 0,92% | - |
| 31.07.2024 | 2,27 | 2,29 | 2,09 | 2,18 | -4,80% | - |
| 30.07.2024 | 2,38 | 2,46 | 2,16 | 2,29 | -3,38% | - |
| 29.07.2024 | 2,27 | 2,47 | 2,24 | 2,37 | 4,41% | - |
| 26.07.2024 | 2,14 | 2,28 | 2,12 | 2,27 | 6,07% | - |
| 25.07.2024 | 2,25 | 2,32 | 2,09 | 2,14 | -4,04% | - |
| 24.07.2024 | 2,58 | 2,58 | 2,22 | 2,23 | -12,89% | - |
| 23.07.2024 | 2,73 | 3,03 | 2,52 | 2,56 | -6,57% | 380,00 |
| 22.07.2024 | 2,50 | 2,75 | 2,47 | 2,74 | 9,60% | - |
| 19.07.2024 | 2,29 | 2,67 | 2,27 | 2,50 | 12,11% | - |
| 18.07.2024 | 2,03 | 2,29 | 1,99 | 2,23 | 10,40% | - |