3,060€
2,00%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 3,07 | 3,08 | 3,04 | 3,06 | 2,00% | - |
| 12.08.2026 | 3,02 | 3,08 | 2,98 | 3,00 | 1,35% | - |
| 11.08.2026 | 3,01 | 3,18 | 2,96 | 2,96 | -1,99% | - |
| 10.08.2026 | 3,03 | 3,17 | 3,01 | 3,02 | 0,00% | - |
| 07.08.2026 | 3,03 | 3,12 | 3,01 | 3,02 | 0,00% | - |
| 06.08.2026 | 3,03 | 3,04 | 2,96 | 3,02 | 0,67% | - |
| 05.08.2026 | 2,96 | 3,02 | 2,91 | 3,00 | 0,67% | - |
| 04.08.2026 | 2,95 | 3,08 | 2,92 | 2,98 | 0,34% | - |
| 03.08.2026 | 2,98 | 3,06 | 2,89 | 2,97 | 0,34% | - |
| 31.07.2026 | 2,96 | 3,01 | 2,87 | 2,96 | 1,02% | - |
| 30.07.2026 | 2,82 | 2,94 | 2,80 | 2,93 | -0,68% | - |
| 29.07.2026 | 2,98 | 3,02 | 2,93 | 2,95 | 1,03% | - |
| 28.07.2026 | 3,00 | 3,06 | 2,92 | 2,92 | -5,81% | - |
| 27.07.2026 | 3,04 | 3,10 | 3,04 | 3,10 | 1,31% | - |
| 23.07.2026 | 3,00 | 3,08 | 3,00 | 3,06 | -0,65% | - |
| 22.07.2026 | 3,05 | 3,12 | 3,00 | 3,08 | 2,67% | - |
| 21.07.2026 | 3,03 | 3,03 | 3,00 | 3,00 | -0,99% | - |
| 20.07.2026 | 3,07 | 3,09 | 2,99 | 3,03 | -0,66% | - |
| 17.07.2026 | 3,03 | 3,10 | 2,99 | 3,05 | -0,33% | - |
| 16.07.2026 | 3,05 | 3,09 | 3,04 | 3,06 | 0,33% | - |
| 15.07.2026 | 3,10 | 3,12 | 3,04 | 3,05 | -2,24% | - |
| 14.07.2026 | 3,09 | 3,12 | 3,06 | 3,12 | 1,30% | - |
| 13.07.2026 | 3,09 | 3,14 | 3,04 | 3,08 | -0,96% | - |
| 10.07.2026 | 3,10 | 3,13 | 3,08 | 3,11 | 1,30% | - |
| 09.07.2026 | 3,13 | 3,15 | 3,03 | 3,07 | -1,92% | - |
| 08.07.2026 | 3,00 | 3,25 | 2,96 | 3,13 | 4,68% | - |
| 07.07.2026 | 2,95 | 3,03 | 2,94 | 2,99 | 2,05% | - |
| 06.07.2026 | 3,00 | 3,06 | 2,91 | 2,93 | -2,01% | 52.700,00 |
| 03.07.2026 | 2,99 | 2,99 | 2,98 | 2,99 | 0,34% | - |
| 02.07.2026 | 2,97 | 3,03 | 2,96 | 2,98 | -0,33% | - |
| 01.07.2026 | 2,92 | 3,00 | 2,91 | 2,99 | 2,75% | - |
| 30.06.2026 | 2,94 | 2,98 | 2,91 | 2,91 | -1,02% | - |
| 29.06.2026 | 2,94 | 2,95 | 2,88 | 2,94 | 0,00% | - |
| 26.06.2026 | 2,90 | 2,94 | 2,85 | 2,94 | 1,03% | - |
| 25.06.2026 | 2,90 | 2,97 | 2,88 | 2,91 | -0,34% | - |
| 24.06.2026 | 2,92 | 3,00 | 2,88 | 2,92 | -0,34% | - |
| 23.06.2026 | 2,92 | 2,93 | 2,88 | 2,93 | 0,34% | - |
| 22.06.2026 | 2,91 | 2,97 | 2,87 | 2,92 | 0,69% | - |
| 19.06.2026 | 2,90 | 2,91 | 2,90 | 2,90 | -1,69% | - |
| 18.06.2026 | 2,94 | 3,03 | 2,91 | 2,95 | 0,34% | - |
| 17.06.2026 | 2,90 | 2,96 | 2,87 | 2,94 | 1,03% | - |
| 16.06.2026 | 2,86 | 2,98 | 2,81 | 2,91 | 0,69% | - |
| 15.06.2026 | 3,33 | 3,53 | 2,76 | 2,89 | -21,04% | - |
| 12.06.2026 | 3,64 | 3,74 | 3,62 | 3,66 | -1,35% | - |
| 11.06.2026 | 3,71 | 3,74 | 3,68 | 3,71 | 0,82% | - |
| 10.06.2026 | 3,70 | 3,78 | 3,66 | 3,68 | -1,34% | - |
| 09.06.2026 | 3,74 | 3,74 | 3,73 | 3,73 | 0,54% | - |
| 08.06.2026 | 3,70 | 3,71 | 3,70 | 3,71 | 1,92% | - |
| 05.06.2026 | 3,87 | 3,90 | 3,64 | 3,64 | -5,94% | - |
| 04.06.2026 | 3,86 | 3,87 | 3,86 | 3,87 | -0,77% | - |
| 03.06.2026 | 3,83 | 3,93 | 3,79 | 3,90 | 1,56% | - |
| 02.06.2026 | 3,74 | 3,85 | 3,73 | 3,84 | 2,40% | - |
| 01.06.2026 | 3,70 | 3,79 | 3,59 | 3,75 | 1,08% | - |
| 29.05.2026 | 3,77 | 3,83 | 3,69 | 3,71 | -4,13% | - |
| 28.05.2026 | 3,88 | 3,88 | 3,87 | 3,87 | 0,52% | - |
| 27.05.2026 | 3,75 | 3,86 | 3,73 | 3,85 | 2,12% | - |
| 26.05.2026 | 3,73 | 3,83 | 3,72 | 3,77 | 0,80% | - |
| 25.05.2026 | 3,74 | 3,75 | 3,74 | 3,74 | 0,27% | - |
| 22.05.2026 | 3,68 | 3,76 | 3,60 | 3,73 | 1,36% | - |
| 21.05.2026 | 3,66 | 3,72 | 3,61 | 3,68 | -0,27% | - |
| 20.05.2026 | 3,64 | 3,73 | 3,63 | 3,69 | 1,10% | - |
| 19.05.2026 | 3,64 | 3,65 | 3,64 | 3,65 | -0,27% | - |
| 18.05.2026 | 3,64 | 3,70 | 3,58 | 3,66 | -0,54% | - |
| 15.05.2026 | 3,68 | 3,79 | 3,62 | 3,68 | 2,22% | - |
| 14.05.2026 | 3,70 | 3,80 | 3,60 | 3,60 | -2,70% | - |
| 12.05.2026 | 3,70 | 3,80 | 3,64 | 3,70 | 1,09% | - |
| 11.05.2026 | 3,81 | 3,82 | 3,66 | 3,66 | -4,94% | - |
| 08.05.2026 | 3,64 | 3,85 | 3,58 | 3,85 | 5,77% | - |
| 07.05.2026 | 4,01 | 4,01 | 3,52 | 3,64 | -9,45% | - |
| 06.05.2026 | 4,11 | 4,13 | 4,00 | 4,02 | -2,66% | - |
| 05.05.2026 | 3,99 | 4,17 | 3,99 | 4,13 | 3,51% | - |
| 04.05.2026 | 4,09 | 4,19 | 3,97 | 3,99 | 0,50% | - |
| 30.04.2026 | 3,97 | 4,07 | 3,96 | 3,97 | 2,32% | - |
| 29.04.2026 | 4,19 | 4,28 | 3,88 | 3,88 | -6,95% | - |
| 28.04.2026 | 4,20 | 4,31 | 4,14 | 4,17 | -1,42% | - |
| 27.04.2026 | 3,85 | 4,27 | 3,84 | 4,23 | 9,59% | - |
| 24.04.2026 | 3,89 | 3,99 | 3,83 | 3,86 | -1,28% | - |
| 23.04.2026 | 3,83 | 3,93 | 3,82 | 3,91 | 1,82% | - |
| 22.04.2026 | 3,85 | 3,93 | 3,78 | 3,84 | 0,79% | - |
| 21.04.2026 | 3,93 | 4,01 | 3,78 | 3,81 | -3,79% | - |
| 20.04.2026 | 3,89 | 4,00 | 3,88 | 3,96 | 3,13% | - |
| 17.04.2026 | 3,83 | 3,87 | 3,75 | 3,84 | -0,78% | - |
| 16.04.2026 | 3,93 | 4,02 | 3,79 | 3,87 | -2,52% | - |
| 15.04.2026 | 3,87 | 3,97 | 3,85 | 3,97 | 4,47% | - |
| 14.04.2026 | 3,87 | 4,07 | 3,80 | 3,80 | -1,81% | - |
| 13.04.2026 | 3,76 | 3,89 | 3,71 | 3,87 | 5,74% | - |
| 10.04.2026 | 3,72 | 3,78 | 3,66 | 3,66 | 0,55% | - |
| 09.04.2026 | 3,72 | 3,74 | 3,59 | 3,64 | -1,62% | - |
| 08.04.2026 | 3,75 | 3,81 | 3,70 | 3,70 | -0,27% | - |
| 07.04.2026 | 3,72 | 3,77 | 3,61 | 3,71 | 5,10% | - |
| 02.04.2026 | 3,52 | 3,60 | 3,44 | 3,53 | -0,84% | - |
| 01.04.2026 | 3,69 | 3,74 | 3,51 | 3,56 | -2,73% | - |
| 31.03.2026 | 3,77 | 3,83 | 3,64 | 3,66 | -1,88% | - |
| 30.03.2026 | 3,70 | 3,90 | 3,70 | 3,73 | 1,36% | - |
| 27.03.2026 | 3,85 | 3,88 | 3,62 | 3,68 | -10,02% | - |
| 26.03.2026 | 3,92 | 4,09 | 3,87 | 4,09 | 4,34% | - |
| 25.03.2026 | 3,90 | 3,96 | 3,84 | 3,92 | 0,51% | - |
| 24.03.2026 | 3,98 | 4,03 | 3,83 | 3,90 | -4,41% | - |
| 23.03.2026 | 3,78 | 4,13 | 3,77 | 4,08 | 5,70% | - |
| 20.03.2026 | 3,75 | 3,88 | 3,63 | 3,86 | 3,49% | - |