2,880€
2,13%
Echtzeit-Aktienkurs Coffee Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Coffee Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 2,84 | 2,93 | 2,82 | 2,87 | 1,41% | - |
| 13.11.2024 | 2,98 | 3,00 | 2,82 | 2,83 | -5,35% | - |
| 12.11.2024 | 2,99 | 3,07 | 2,93 | 2,99 | -0,66% | - |
| 11.11.2024 | 3,08 | 3,35 | 2,99 | 3,01 | -2,27% | - |
| 08.11.2024 | 2,84 | 3,13 | 2,82 | 3,08 | 9,61% | - |
| 07.11.2024 | 2,80 | 2,91 | 2,60 | 2,81 | 0,00% | - |
| 06.11.2024 | 2,80 | 3,02 | 2,80 | 2,81 | 2,18% | - |
| 05.11.2024 | 2,70 | 2,92 | 2,67 | 2,75 | 1,48% | - |
| 04.11.2024 | 2,75 | 2,85 | 2,56 | 2,71 | -1,09% | - |
| 01.11.2024 | 2,81 | 2,82 | 2,68 | 2,74 | -4,53% | - |
| 31.10.2024 | 2,86 | 3,02 | 2,76 | 2,87 | -5,59% | - |
| 30.10.2024 | 2,85 | 3,04 | 2,79 | 3,04 | 9,35% | - |
| 29.10.2024 | 2,92 | 3,00 | 2,78 | 2,78 | -4,47% | - |
| 28.10.2024 | 2,98 | 3,03 | 2,87 | 2,91 | -2,02% | - |
| 25.10.2024 | 3,00 | 3,08 | 2,81 | 2,97 | -0,67% | - |
| 24.10.2024 | 2,96 | 3,02 | 2,84 | 2,99 | 0,00% | - |
| 23.10.2024 | 3,12 | 3,22 | 2,85 | 2,99 | -7,43% | - |
| 22.10.2024 | 3,18 | 3,33 | 3,10 | 3,23 | 0,94% | - |
| 21.10.2024 | 3,14 | 3,24 | 3,04 | 3,20 | 0,31% | - |
| 18.10.2024 | 3,22 | 3,44 | 3,06 | 3,19 | -1,24% | - |
| 17.10.2024 | 3,09 | 3,30 | 2,92 | 3,23 | 4,87% | - |
| 16.10.2024 | 2,82 | 3,12 | 2,82 | 3,08 | 8,07% | - |
| 15.10.2024 | 3,18 | 3,45 | 2,83 | 2,85 | -9,81% | - |
| 14.10.2024 | 2,87 | 3,34 | 2,86 | 3,16 | 10,10% | - |
| 11.10.2024 | 2,58 | 2,90 | 2,58 | 2,87 | 8,30% | - |
| 10.10.2024 | 2,71 | 2,72 | 2,63 | 2,65 | -2,21% | - |
| 09.10.2024 | 2,51 | 2,77 | 2,50 | 2,71 | 7,97% | - |
| 08.10.2024 | 2,58 | 2,70 | 2,46 | 2,51 | -4,20% | - |
| 07.10.2024 | 2,77 | 2,82 | 2,60 | 2,62 | -5,07% | - |
| 04.10.2024 | 2,64 | 2,81 | 2,64 | 2,76 | 2,22% | - |
| 03.10.2024 | 2,68 | 2,87 | 2,67 | 2,70 | -1,82% | - |
| 02.10.2024 | 2,70 | 2,96 | 2,70 | 2,75 | -0,36% | - |
| 01.10.2024 | 2,90 | 2,96 | 2,73 | 2,76 | -4,50% | - |
| 30.09.2024 | 2,92 | 2,97 | 2,82 | 2,89 | -0,69% | - |
| 27.09.2024 | 3,13 | 3,13 | 2,89 | 2,91 | -6,43% | 350,00 |
| 26.09.2024 | 3,12 | 3,34 | 3,01 | 3,11 | 0,65% | - |
| 25.09.2024 | 2,98 | 3,11 | 2,98 | 3,09 | 4,04% | - |
| 24.09.2024 | 2,98 | 3,20 | 2,89 | 2,97 | -1,98% | - |
| 23.09.2024 | 2,78 | 3,07 | 2,78 | 3,03 | 7,45% | - |
| 20.09.2024 | 3,04 | 3,05 | 2,70 | 2,82 | -6,93% | - |
| 19.09.2024 | 2,94 | 3,15 | 2,92 | 3,03 | 2,36% | - |
| 18.09.2024 | 2,84 | 3,48 | 2,77 | 2,96 | 2,78% | - |
| 17.09.2024 | 2,58 | 2,99 | 2,47 | 2,88 | 8,27% | 156,00 |
| 16.09.2024 | 1,91 | 2,78 | 1,91 | 2,66 | 35,03% | - |
| 13.09.2024 | 1,96 | 1,97 | 1,89 | 1,97 | 0,77% | - |
| 12.09.2024 | 1,91 | 1,97 | 1,89 | 1,96 | 2,89% | - |
| 11.09.2024 | 1,84 | 1,92 | 1,76 | 1,90 | 3,26% | - |
| 10.09.2024 | 1,88 | 1,88 | 1,77 | 1,84 | -0,81% | - |
| 09.09.2024 | 1,85 | 1,92 | 1,82 | 1,86 | 1,92% | - |
| 06.09.2024 | 1,70 | 1,87 | 1,69 | 1,82 | 7,06% | - |
| 05.09.2024 | 1,81 | 2,04 | 1,67 | 1,70 | -8,85% | - |
| 04.09.2024 | 1,89 | 1,98 | 1,79 | 1,87 | -1,58% | - |
| 03.09.2024 | 2,06 | 2,08 | 1,81 | 1,90 | -8,45% | - |
| 02.09.2024 | 2,08 | 2,08 | 2,06 | 2,07 | -0,96% | - |
| 30.08.2024 | 2,14 | 2,18 | 2,05 | 2,09 | -0,48% | - |
| 29.08.2024 | 2,20 | 2,26 | 2,10 | 2,10 | -4,11% | - |
| 28.08.2024 | 2,16 | 2,28 | 2,09 | 2,19 | 0,92% | - |
| 27.08.2024 | 2,20 | 2,22 | 2,11 | 2,17 | -0,46% | - |
| 26.08.2024 | 2,14 | 2,39 | 2,13 | 2,18 | 0,93% | - |
| 23.08.2024 | 2,06 | 2,17 | 2,06 | 2,16 | 4,85% | - |
| 22.08.2024 | 2,04 | 2,07 | 2,01 | 2,06 | 0,49% | - |
| 21.08.2024 | 2,06 | 2,13 | 2,03 | 2,05 | 0,00% | - |
| 20.08.2024 | 2,08 | 2,13 | 2,03 | 2,05 | -0,97% | - |
| 19.08.2024 | 1,98 | 2,16 | 1,90 | 2,07 | 4,55% | - |
| 16.08.2024 | 1,94 | 1,99 | 1,90 | 1,98 | 2,86% | - |
| 15.08.2024 | 1,85 | 1,94 | 1,76 | 1,93 | 4,34% | - |
| 14.08.2024 | 1,96 | 2,00 | 1,73 | 1,85 | -6,11% | - |
| 13.08.2024 | 1,87 | 2,02 | 1,85 | 1,97 | 3,69% | - |
| 12.08.2024 | 1,90 | 2,05 | 1,89 | 1,90 | -2,57% | - |
| 09.08.2024 | 1,89 | 2,00 | 1,89 | 1,95 | 2,64% | - |
| 08.08.2024 | 1,77 | 1,97 | 1,76 | 1,90 | 6,16% | - |
| 07.08.2024 | 1,71 | 1,94 | 1,69 | 1,79 | 4,69% | - |
| 06.08.2024 | 1,71 | 1,74 | 1,50 | 1,71 | 0,29% | - |
| 05.08.2024 | 1,99 | 2,00 | 1,38 | 1,70 | -15,21% | - |
| 02.08.2024 | 2,18 | 2,30 | 1,95 | 2,01 | -8,86% | - |
| 01.08.2024 | 2,18 | 2,26 | 2,11 | 2,20 | 0,92% | - |
| 31.07.2024 | 2,27 | 2,31 | 2,09 | 2,18 | -3,96% | - |
| 30.07.2024 | 2,37 | 2,46 | 2,15 | 2,27 | -3,81% | - |
| 29.07.2024 | 2,27 | 2,46 | 2,21 | 2,36 | 3,96% | - |
| 26.07.2024 | 2,15 | 2,28 | 2,14 | 2,27 | 6,57% | - |
| 25.07.2024 | 2,25 | 2,33 | 2,09 | 2,13 | -4,91% | - |
| 24.07.2024 | 2,52 | 2,57 | 2,22 | 2,24 | -12,84% | - |
| 23.07.2024 | 2,74 | 3,03 | 2,50 | 2,57 | -6,20% | - |
| 22.07.2024 | 2,50 | 2,75 | 2,46 | 2,74 | 9,60% | - |
| 19.07.2024 | 2,29 | 2,66 | 2,27 | 2,50 | 10,62% | - |
| 18.07.2024 | 2,02 | 2,29 | 1,99 | 2,26 | 11,60% | - |
| 17.07.2024 | 1,96 | 2,03 | 1,95 | 2,03 | 4,11% | - |
| 16.07.2024 | 1,96 | 2,05 | 1,95 | 1,95 | -1,27% | - |
| 15.07.2024 | 2,02 | 2,11 | 1,82 | 1,97 | -1,75% | - |
| 12.07.2024 | 1,91 | 2,05 | 1,91 | 2,01 | 4,70% | - |
| 11.07.2024 | 1,80 | 2,06 | 1,80 | 1,92 | 4,93% | - |
| 10.07.2024 | 1,87 | 1,94 | 1,71 | 1,83 | -1,88% | - |
| 09.07.2024 | 2,02 | 2,15 | 1,79 | 1,86 | -7,69% | - |
| 08.07.2024 | 1,96 | 2,10 | 1,91 | 2,02 | 3,07% | - |
| 05.07.2024 | 1,97 | 1,98 | 1,89 | 1,96 | -0,76% | 1.092,00 |
| 04.07.2024 | 1,97 | 1,98 | 1,96 | 1,97 | -5,52% | - |
| 03.07.2024 | 2,06 | 2,20 | 1,94 | 2,09 | 1,21% | - |
| 02.07.2024 | 2,02 | 2,17 | 1,99 | 2,06 | 1,73% | - |
| 01.07.2024 | 2,18 | 2,23 | 1,89 | 2,03 | -7,11% | - |
| 28.06.2024 | 2,10 | 2,30 | 2,01 | 2,18 | 3,81% | - |