3,670€
0,82%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.05.2026 | 4,10 | 4,24 | 4,10 | 4,24 | 6,00% | - |
| 30.04.2026 | 3,98 | 4,00 | 3,98 | 4,00 | -4,53% | - |
| 29.04.2026 | 4,17 | 4,19 | 4,17 | 4,19 | -0,71% | - |
| 28.04.2026 | 4,20 | 4,22 | 4,20 | 4,22 | 9,61% | - |
| 27.04.2026 | 3,86 | 3,86 | 3,85 | 3,85 | -1,79% | - |
| 24.04.2026 | 3,90 | 3,92 | 3,90 | 3,92 | 2,35% | - |
| 23.04.2026 | 3,86 | 3,86 | 3,83 | 3,83 | -0,78% | - |
| 22.04.2026 | 3,84 | 3,86 | 3,84 | 3,86 | -2,03% | - |
| 21.04.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 1,29% | - |
| 20.04.2026 | 3,92 | 3,92 | 3,89 | 3,89 | 1,57% | - |
| 17.04.2026 | 3,81 | 3,83 | 3,81 | 3,83 | -2,30% | - |
| 16.04.2026 | 3,98 | 3,98 | 3,92 | 3,92 | -1,26% | - |
| 15.04.2026 | 3,87 | 3,97 | 3,85 | 3,97 | 2,58% | - |
| 14.04.2026 | 3,88 | 3,88 | 3,87 | 3,87 | 2,65% | - |
| 13.04.2026 | 3,76 | 3,77 | 3,76 | 3,77 | -2,33% | - |
| 10.04.2026 | 3,74 | 3,86 | 3,74 | 3,86 | 3,76% | - |
| 09.04.2026 | 3,70 | 3,72 | 3,70 | 3,72 | 1,64% | - |
| 08.04.2026 | 3,77 | 3,77 | 3,66 | 3,66 | -1,35% | - |
| 07.04.2026 | 3,51 | 3,71 | 3,51 | 3,71 | 5,40% | - |
| 02.04.2026 | 3,58 | 3,58 | 3,52 | 3,52 | -4,61% | - |
| 01.04.2026 | 3,66 | 3,69 | 3,66 | 3,69 | -3,66% | - |
| 31.03.2026 | 3,73 | 3,83 | 3,73 | 3,83 | 3,51% | - |
| 30.03.2026 | 3,69 | 3,70 | 3,69 | 3,70 | -3,39% | - |
| 27.03.2026 | 3,86 | 3,86 | 3,83 | 3,83 | -0,52% | - |
| 26.03.2026 | 3,92 | 4,09 | 3,74 | 3,85 | -1,03% | 500,00 |
| 25.03.2026 | 3,89 | 3,92 | 3,84 | 3,89 | -2,26% | - |
| 24.03.2026 | 4,00 | 4,06 | 3,98 | 3,98 | 0,00% | - |
| 23.03.2026 | 3,80 | 4,13 | 3,77 | 3,98 | 5,57% | 65,00 |
| 20.03.2026 | 3,76 | 3,77 | 3,76 | 3,77 | 4,14% | - |
| 19.03.2026 | 4,01 | 4,01 | 3,61 | 3,62 | -5,97% | 191,00 |
| 18.03.2026 | 3,55 | 3,85 | 3,55 | 3,85 | 6,35% | 3.100,00 |
| 17.03.2026 | 3,15 | 3,69 | 3,05 | 3,62 | 11,38% | 800,00 |
| 16.03.2026 | 2,76 | 3,32 | 2,67 | 3,25 | 19,93% | - |
| 13.03.2026 | 2,74 | 2,75 | 2,68 | 2,71 | 1,12% | - |
| 12.03.2026 | 2,71 | 2,71 | 2,68 | 2,68 | -2,19% | - |
| 11.03.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 2,24% | - |
| 10.03.2026 | 2,69 | 2,69 | 2,68 | 2,68 | 0,37% | - |
| 09.03.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -3,26% | - |
| 06.03.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 3,37% | - |
| 05.03.2026 | 2,66 | 2,67 | 2,66 | 2,67 | 0,75% | - |
| 04.03.2026 | 2,65 | 2,68 | 2,63 | 2,65 | 1,92% | - |
| 03.03.2026 | 2,63 | 2,63 | 2,60 | 2,60 | -0,76% | - |
| 02.03.2026 | 2,59 | 2,65 | 2,59 | 2,62 | -0,38% | - |
| 27.02.2026 | 2,64 | 2,64 | 2,63 | 2,63 | 0,38% | - |
| 26.02.2026 | 2,62 | 2,66 | 2,61 | 2,62 | -2,24% | - |
| 25.02.2026 | 2,69 | 2,69 | 2,68 | 2,68 | 1,52% | - |
| 24.02.2026 | 2,65 | 2,65 | 2,64 | 2,64 | 0,38% | - |
| 23.02.2026 | 2,69 | 2,71 | 2,59 | 2,63 | -1,87% | - |
| 20.02.2026 | 2,63 | 2,68 | 2,63 | 2,68 | 2,68% | - |
| 19.02.2026 | 2,65 | 2,70 | 2,60 | 2,61 | -0,38% | - |
| 18.02.2026 | 2,59 | 2,63 | 2,59 | 2,62 | -1,13% | - |
| 17.02.2026 | 2,65 | 2,65 | 2,63 | 2,65 | 0,38% | - |
| 16.02.2026 | 2,59 | 2,64 | 2,59 | 2,64 | 1,54% | - |
| 13.02.2026 | 2,59 | 2,65 | 2,58 | 2,60 | -3,70% | - |
| 12.02.2026 | 2,69 | 2,70 | 2,69 | 2,70 | 5,06% | - |
| 11.02.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -0,39% | - |
| 10.02.2026 | 2,52 | 2,66 | 2,52 | 2,58 | -0,77% | - |
| 09.02.2026 | 2,63 | 2,73 | 2,59 | 2,60 | 1,96% | 630,00 |
| 06.02.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -1,92% | - |
| 05.02.2026 | 2,61 | 2,61 | 2,60 | 2,60 | 2,36% | - |
| 04.02.2026 | 2,57 | 2,57 | 2,54 | 2,54 | 0,79% | - |
| 03.02.2026 | 2,50 | 2,52 | 2,49 | 2,52 | -1,56% | - |
| 02.02.2026 | 2,69 | 2,73 | 2,56 | 2,56 | -3,76% | 2.900,00 |
| 30.01.2026 | 2,69 | 2,69 | 2,65 | 2,66 | -17,65% | - |
| 29.01.2026 | 3,15 | 3,23 | 3,15 | 3,23 | 2,22% | - |
| 28.01.2026 | 3,18 | 3,19 | 3,16 | 3,16 | 0,00% | - |
| 27.01.2026 | 3,19 | 3,19 | 3,16 | 3,16 | -2,17% | - |
| 26.01.2026 | 3,24 | 3,24 | 3,23 | 3,23 | -0,31% | - |
| 23.01.2026 | 3,32 | 3,32 | 3,24 | 3,24 | -0,31% | - |
| 22.01.2026 | 3,28 | 3,28 | 3,25 | 3,25 | -0,31% | - |
| 21.01.2026 | 3,28 | 3,31 | 3,23 | 3,26 | -1,81% | 350,00 |
| 20.01.2026 | 3,34 | 3,34 | 3,32 | 3,32 | -0,30% | - |
| 19.01.2026 | 3,34 | 3,34 | 3,33 | 3,33 | -1,19% | - |
| 16.01.2026 | 3,36 | 3,37 | 3,34 | 3,37 | 0,00% | - |
| 15.01.2026 | 3,34 | 3,37 | 3,34 | 3,37 | 1,81% | - |
| 14.01.2026 | 3,32 | 3,32 | 3,31 | 3,31 | 0,91% | - |
| 13.01.2026 | 3,30 | 3,33 | 3,25 | 3,28 | -0,91% | - |
| 12.01.2026 | 3,34 | 3,34 | 3,31 | 3,31 | 1,22% | - |
| 09.01.2026 | 3,28 | 3,28 | 3,27 | 3,27 | 0,93% | - |
| 08.01.2026 | 3,25 | 3,26 | 3,20 | 3,24 | 1,57% | - |
| 07.01.2026 | 3,24 | 3,24 | 3,19 | 3,19 | 1,92% | - |
| 06.01.2026 | 3,16 | 3,16 | 3,13 | 3,13 | -2,49% | - |
| 05.01.2026 | 3,22 | 3,26 | 3,16 | 3,21 | -3,02% | 2.043,00 |
| 02.01.2026 | 3,30 | 3,31 | 3,30 | 3,31 | -1,19% | - |
| 30.12.2025 | 3,36 | 3,36 | 3,35 | 3,35 | -4,29% | - |
| 29.12.2025 | 3,50 | 3,53 | 3,50 | 3,50 | 13,27% | - |
| 23.12.2025 | 3,11 | 3,19 | 3,07 | 3,09 | 0,65% | 350,00 |