3,490€
-1,69%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,50 | 3,50 | 3,45 | 3,45 | -2,82% | - |
| 28.09.2026 | 3,51 | 3,55 | 3,51 | 3,55 | -1,11% | - |
| 25.09.2026 | 3,59 | 3,60 | 3,59 | 3,59 | -0,55% | - |
| 24.09.2026 | 3,55 | 3,65 | 3,51 | 3,61 | 2,27% | - |
| 23.09.2026 | 3,62 | 3,66 | 3,52 | 3,53 | -4,08% | - |
| 21.09.2026 | 3,61 | 3,71 | 3,57 | 3,68 | 0,82% | - |
| 18.09.2026 | 3,66 | 3,66 | 3,65 | 3,65 | 0,00% | - |
| 17.09.2026 | 3,63 | 3,71 | 3,58 | 3,65 | 3,11% | 80,00 |
| 16.09.2026 | 3,54 | 3,54 | 3,53 | 3,54 | -0,28% | - |
| 15.09.2026 | 3,61 | 3,64 | 3,51 | 3,55 | -1,66% | - |
| 14.09.2026 | 3,39 | 3,61 | 3,32 | 3,61 | 21,14% | - |
| 11.09.2026 | 2,99 | 2,99 | 2,95 | 2,98 | 0,34% | - |
| 10.09.2026 | 2,95 | 2,97 | 2,95 | 2,97 | -2,62% | - |
| 09.09.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 2,69% | - |
| 08.09.2026 | 2,94 | 2,99 | 2,94 | 2,97 | -0,34% | - |
| 07.09.2026 | 2,97 | 2,99 | 2,97 | 2,98 | -0,33% | - |
| 04.09.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 0,00% | - |
| 03.09.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 0,67% | - |
| 02.09.2026 | 2,95 | 2,97 | 2,95 | 2,97 | 0,68% | - |
| 01.09.2026 | 2,94 | 2,95 | 2,94 | 2,95 | 0,00% | - |
| 31.08.2026 | 2,95 | 2,99 | 2,95 | 2,95 | -0,34% | - |
| 28.08.2026 | 2,97 | 2,98 | 2,96 | 2,96 | -0,67% | - |
| 27.08.2026 | 2,95 | 2,98 | 2,95 | 2,98 | 0,34% | - |
| 26.08.2026 | 2,99 | 2,99 | 2,96 | 2,97 | -1,66% | - |
| 25.08.2026 | 2,97 | 3,03 | 2,96 | 3,02 | 1,00% | - |
| 24.08.2026 | 3,00 | 3,03 | 2,95 | 2,99 | -0,99% | - |
| 21.08.2026 | 3,02 | 3,02 | 3,01 | 3,02 | 0,67% | - |
| 20.08.2026 | 2,97 | 3,01 | 2,97 | 3,00 | -0,99% | - |
| 19.08.2026 | 3,02 | 3,03 | 2,96 | 3,03 | -0,66% | 5,00 |
| 18.08.2026 | 3,07 | 3,07 | 3,04 | 3,05 | -0,33% | - |
| 17.08.2026 | 3,05 | 3,09 | 3,05 | 3,06 | -0,33% | - |
| 14.08.2026 | 3,05 | 3,07 | 3,05 | 3,07 | -0,32% | - |
| 13.08.2026 | 3,07 | 3,08 | 3,07 | 3,08 | 0,98% | - |
| 12.08.2026 | 3,02 | 3,08 | 2,98 | 3,05 | 0,33% | - |
| 10.08.2026 | 3,03 | 3,04 | 3,03 | 3,04 | 0,00% | - |
| 06.08.2026 | 2,95 | 3,04 | 2,95 | 3,04 | 2,36% | - |
| 05.08.2026 | 2,96 | 2,97 | 2,92 | 2,97 | 0,34% | - |
| 04.08.2026 | 2,95 | 2,99 | 2,94 | 2,96 | -1,00% | - |
| 03.08.2026 | 2,98 | 3,04 | 2,97 | 2,99 | 0,67% | - |
| 31.07.2026 | 2,83 | 2,97 | 2,83 | 2,97 | 3,13% | - |
| 30.07.2026 | 2,82 | 2,90 | 2,80 | 2,88 | 1,77% | - |
| 29.07.2026 | 2,97 | 3,02 | 2,82 | 2,83 | -5,98% | - |
| 28.07.2026 | 3,00 | 3,01 | 3,00 | 3,01 | -1,31% | - |
| 27.07.2026 | 3,03 | 3,05 | 3,02 | 3,05 | 0,00% | - |
| 24.07.2026 | 3,10 | 3,10 | 3,05 | 3,05 | 0,66% | - |
| 23.07.2026 | 3,12 | 3,12 | 3,03 | 3,03 | -0,98% | - |
| 22.07.2026 | 3,05 | 3,06 | 3,05 | 3,06 | 1,32% | - |
| 21.07.2026 | 3,03 | 3,03 | 3,02 | 3,02 | 0,00% | - |
| 20.07.2026 | 3,08 | 3,10 | 2,99 | 3,02 | -1,95% | - |
| 17.07.2026 | 3,03 | 3,08 | 3,03 | 3,08 | 0,65% | - |
| 16.07.2026 | 3,05 | 3,06 | 3,05 | 3,06 | 0,33% | - |
| 15.07.2026 | 3,07 | 3,13 | 3,04 | 3,05 | -1,29% | - |
| 14.07.2026 | 3,11 | 3,11 | 3,09 | 3,09 | 0,32% | - |
| 13.07.2026 | 3,09 | 3,09 | 3,08 | 3,08 | -0,65% | - |
| 10.07.2026 | 3,11 | 3,11 | 3,10 | 3,10 | -0,64% | - |
| 09.07.2026 | 3,11 | 3,12 | 3,11 | 3,12 | 4,00% | - |
| 08.07.2026 | 2,97 | 3,00 | 2,97 | 3,00 | 2,04% | - |
| 07.07.2026 | 2,95 | 2,95 | 2,94 | 2,94 | -2,00% | - |
| 06.07.2026 | 2,99 | 3,00 | 2,99 | 3,00 | 0,67% | - |
| 03.07.2026 | 2,99 | 2,99 | 2,98 | 2,98 | -0,33% | - |
| 02.07.2026 | 3,00 | 3,03 | 2,96 | 2,99 | -0,33% | - |
| 01.07.2026 | 2,96 | 3,02 | 2,91 | 3,00 | 1,35% | - |
| 30.06.2026 | 2,95 | 2,96 | 2,95 | 2,96 | 1,02% | - |
| 29.06.2026 | 2,94 | 2,94 | 2,93 | 2,93 | 1,03% | - |
| 26.06.2026 | 2,92 | 2,92 | 2,90 | 2,90 | 0,00% | - |
| 25.06.2026 | 2,94 | 2,94 | 2,90 | 2,90 | -0,68% | - |
| 23.06.2026 | 2,92 | 2,92 | 2,89 | 2,92 | 0,69% | - |
| 22.06.2026 | 2,88 | 2,97 | 2,87 | 2,90 | -0,34% | - |
| 19.06.2026 | 2,94 | 2,94 | 2,90 | 2,91 | -1,02% | - |
| 18.06.2026 | 2,93 | 2,94 | 2,93 | 2,94 | 1,03% | - |
| 17.06.2026 | 2,90 | 2,96 | 2,89 | 2,91 | 1,39% | - |
| 16.06.2026 | 2,90 | 2,90 | 2,87 | 2,87 | -14,84% | - |
| 15.06.2026 | 3,35 | 3,42 | 3,32 | 3,37 | -7,42% | - |
| 12.06.2026 | 3,63 | 3,64 | 3,63 | 3,64 | -1,89% | - |
| 11.06.2026 | 3,72 | 3,72 | 3,71 | 3,71 | 0,82% | - |
| 10.06.2026 | 3,73 | 3,73 | 3,66 | 3,68 | -1,60% | - |
| 09.06.2026 | 3,73 | 3,74 | 3,73 | 3,74 | 0,81% | - |
| 08.06.2026 | 3,85 | 3,85 | 3,71 | 3,71 | -4,13% | - |
| 05.06.2026 | 3,88 | 3,88 | 3,87 | 3,87 | 1,04% | - |
| 03.06.2026 | 3,84 | 3,84 | 3,83 | 3,83 | 2,41% | - |
| 02.06.2026 | 3,76 | 3,76 | 3,74 | 3,74 | 1,08% | - |
| 01.06.2026 | 3,69 | 3,70 | 3,69 | 3,70 | -2,12% | - |
| 29.05.2026 | 3,77 | 3,78 | 3,77 | 3,78 | -2,58% | - |
| 28.05.2026 | 3,92 | 3,92 | 3,75 | 3,88 | 3,47% | - |
| 27.05.2026 | 3,77 | 3,77 | 3,75 | 3,75 | -1,06% | - |
| 26.05.2026 | 3,75 | 3,80 | 3,72 | 3,79 | 2,99% | - |
| 22.05.2026 | 3,67 | 3,68 | 3,67 | 3,68 | 0,27% | - |
| 21.05.2026 | 3,69 | 3,69 | 3,67 | 3,67 | 0,82% | - |
| 20.05.2026 | 3,60 | 3,64 | 3,60 | 3,64 | 0,00% | - |
| 19.05.2026 | 3,61 | 3,64 | 3,61 | 3,64 | 0,55% | - |
| 18.05.2026 | 3,61 | 3,62 | 3,61 | 3,62 | -4,49% | - |
| 15.05.2026 | 3,70 | 3,81 | 3,65 | 3,79 | 2,43% | - |
| 14.05.2026 | 3,69 | 3,70 | 3,69 | 3,70 | 0,00% | - |
| 13.05.2026 | 3,63 | 3,70 | 3,63 | 3,70 | 0,00% | - |
| 12.05.2026 | 3,65 | 3,70 | 3,65 | 3,70 | -2,12% | - |
| 11.05.2026 | 3,77 | 3,78 | 3,77 | 3,78 | 3,85% | - |
| 08.05.2026 | 3,68 | 3,68 | 3,64 | 3,64 | -9,23% | - |
| 07.05.2026 | 4,00 | 4,01 | 4,00 | 4,01 | -2,43% | - |
| 06.05.2026 | 4,12 | 4,12 | 4,11 | 4,11 | 2,75% | - |
| 05.05.2026 | 3,94 | 4,00 | 3,94 | 4,00 | -5,66% | - |