5,880$
1,03%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 5,79 | 5,96 | 5,60 | 5,89 | 1,03% | 111.941,00 |
| 27.02.2025 | 6,31 | 6,37 | 5,77 | 5,83 | -7,17% | 134.188,00 |
| 26.02.2025 | 6,12 | 6,40 | 5,86 | 6,28 | 3,29% | 124.150,00 |
| 25.02.2025 | 5,60 | 6,13 | 5,40 | 6,08 | 6,48% | 207.838,00 |
| 24.02.2025 | 5,90 | 6,13 | 5,63 | 5,71 | -1,89% | 155.716,00 |
| 21.02.2025 | 6,28 | 6,38 | 5,70 | 5,82 | -5,83% | 144.646,00 |
| 20.02.2025 | 6,52 | 6,52 | 5,61 | 6,18 | -3,74% | 303.634,00 |
| 19.02.2025 | 6,12 | 6,53 | 5,95 | 6,42 | 7,90% | 458.427,00 |
| 18.02.2025 | 5,77 | 6,15 | 5,44 | 5,95 | 5,50% | 348.655,00 |
| 14.02.2025 | 5,74 | 5,80 | 5,22 | 5,64 | 0,00% | 217.021,00 |
| 13.02.2025 | 5,27 | 5,89 | 5,27 | 5,64 | 5,42% | 274.746,00 |
| 12.02.2025 | 4,95 | 5,44 | 4,85 | 5,35 | 7,00% | 131.644,00 |
| 11.02.2025 | 5,02 | 5,16 | 4,94 | 5,00 | -3,66% | 83.242,00 |
| 10.02.2025 | 5,18 | 5,37 | 5,05 | 5,19 | -0,57% | 142.825,00 |
| 07.02.2025 | 5,05 | 5,35 | 4,97 | 5,22 | 5,67% | 236.148,00 |
| 06.02.2025 | 5,45 | 5,50 | 4,75 | 4,94 | -8,86% | 288.835,00 |
| 05.02.2025 | 5,06 | 5,58 | 4,80 | 5,42 | 8,40% | 361.831,00 |
| 04.02.2025 | 4,45 | 5,15 | 4,29 | 5,00 | 12,87% | 408.534,00 |
| 03.02.2025 | 3,87 | 5,27 | 3,87 | 4,43 | 12,15% | 1.556.476,00 |
| 31.01.2025 | 4,04 | 4,15 | 3,90 | 3,95 | -1,25% | 91.997,00 |
| 30.01.2025 | 3,74 | 4,08 | 3,74 | 4,00 | 11,11% | 472.180,00 |
| 29.01.2025 | 3,59 | 3,66 | 3,54 | 3,60 | 0,84% | 29.950,00 |
| 28.01.2025 | 3,66 | 3,75 | 3,50 | 3,57 | -1,65% | 54.762,00 |
| 27.01.2025 | 3,70 | 3,75 | 3,42 | 3,63 | -1,89% | 71.715,00 |
| 24.01.2025 | 3,79 | 3,85 | 3,67 | 3,70 | -2,63% | 73.351,00 |
| 23.01.2025 | 3,74 | 3,89 | 3,74 | 3,80 | 1,60% | 56.119,00 |
| 22.01.2025 | 3,83 | 3,86 | 3,74 | 3,74 | -1,58% | 43.284,00 |
| 21.01.2025 | 3,66 | 3,85 | 3,66 | 3,80 | 3,83% | 45.026,00 |
| 17.01.2025 | 3,77 | 4,05 | 3,64 | 3,66 | -2,66% | 266.229,00 |
| 16.01.2025 | 3,82 | 3,82 | 3,64 | 3,76 | -0,27% | 32.947,00 |
| 15.01.2025 | 3,69 | 3,79 | 3,63 | 3,77 | 3,86% | 39.224,00 |
| 14.01.2025 | 3,62 | 3,70 | 3,51 | 3,63 | 1,97% | 29.741,00 |
| 13.01.2025 | 3,60 | 3,75 | 3,51 | 3,56 | -4,81% | 88.025,00 |
| 10.01.2025 | 3,71 | 3,74 | 3,54 | 3,74 | 0,54% | 56.996,00 |
| 08.01.2025 | 3,88 | 3,88 | 3,62 | 3,72 | -3,38% | 67.825,00 |
| 07.01.2025 | 3,98 | 4,06 | 3,81 | 3,85 | -2,28% | 71.688,00 |
| 06.01.2025 | 4,10 | 4,15 | 3,90 | 3,94 | -2,96% | 90.605,00 |
| 03.01.2025 | 3,64 | 4,08 | 3,64 | 4,06 | 12,15% | 197.423,00 |
| 02.01.2025 | 3,48 | 3,64 | 3,45 | 3,62 | 5,85% | 94.767,00 |
| 31.12.2024 | 3,53 | 3,66 | 3,32 | 3,42 | -3,93% | 109.773,00 |
| 30.12.2024 | 3,84 | 3,84 | 3,53 | 3,56 | -7,29% | 94.343,00 |
| 27.12.2024 | 3,88 | 3,89 | 3,73 | 3,84 | -1,29% | 56.194,00 |
| 26.12.2024 | 3,95 | 4,01 | 3,78 | 3,89 | -1,52% | 67.543,00 |
| 24.12.2024 | 3,71 | 4,00 | 3,70 | 3,95 | 7,63% | 89.919,00 |
| 23.12.2024 | 3,67 | 3,77 | 3,59 | 3,67 | -0,27% | 46.998,00 |
| 20.12.2024 | 3,49 | 3,78 | 3,40 | 3,68 | 3,23% | 75.752,00 |
| 19.12.2024 | 3,85 | 3,86 | 3,50 | 3,57 | -3,91% | 69.669,00 |
| 18.12.2024 | 4,10 | 4,18 | 3,68 | 3,71 | -9,51% | 154.111,00 |
| 17.12.2024 | 4,25 | 4,25 | 4,00 | 4,10 | -3,98% | 70.830,00 |
| 16.12.2024 | 4,34 | 4,39 | 3,92 | 4,27 | -0,47% | 223.562,00 |
| 13.12.2024 | 4,48 | 4,66 | 4,15 | 4,29 | -4,45% | 166.655,00 |
| 12.12.2024 | 4,11 | 4,49 | 4,11 | 4,49 | 9,25% | 413.778,00 |
| 11.12.2024 | 3,85 | 4,22 | 3,85 | 4,11 | 6,75% | 114.549,00 |
| 10.12.2024 | 3,95 | 4,10 | 3,80 | 3,85 | -1,53% | 79.416,00 |
| 09.12.2024 | 4,09 | 4,16 | 3,80 | 3,91 | 0,00% | 113.948,00 |
| 06.12.2024 | 4,09 | 4,21 | 3,89 | 3,91 | -3,69% | 76.419,00 |
| 05.12.2024 | 3,99 | 4,10 | 3,90 | 4,06 | 1,75% | 65.104,00 |
| 04.12.2024 | 4,25 | 4,28 | 3,82 | 3,99 | -4,09% | 99.622,00 |
| 03.12.2024 | 4,07 | 4,21 | 3,50 | 4,16 | 3,48% | 316.097,00 |
| 02.12.2024 | 4,23 | 4,59 | 3,95 | 4,02 | -1,23% | 438.024,00 |
| 29.11.2024 | 3,66 | 4,36 | 3,66 | 4,07 | 15,30% | 343.437,00 |
| 27.11.2024 | 3,42 | 3,62 | 3,41 | 3,53 | 3,52% | 64.416,00 |
| 26.11.2024 | 3,50 | 3,69 | 3,41 | 3,41 | -2,01% | 107.764,00 |
| 25.11.2024 | 3,50 | 3,72 | 3,42 | 3,48 | -0,29% | 113.368,00 |
| 22.11.2024 | 3,67 | 3,84 | 3,48 | 3,49 | -3,06% | 150.302,00 |
| 21.11.2024 | 3,45 | 3,73 | 3,45 | 3,60 | 6,19% | 32.281,00 |
| 20.11.2024 | 3,23 | 3,48 | 3,23 | 3,39 | 3,99% | 45.617,00 |
| 19.11.2024 | 3,37 | 3,54 | 3,22 | 3,26 | -2,10% | 146.000,00 |
| 18.11.2024 | 3,14 | 3,39 | 3,13 | 3,33 | 3,10% | 108.738,00 |
| 15.11.2024 | 3,14 | 3,25 | 3,06 | 3,23 | 5,21% | 70.733,00 |
| 14.11.2024 | 3,03 | 3,11 | 2,99 | 3,07 | 2,68% | 59.316,00 |
| 13.11.2024 | 3,23 | 3,23 | 2,97 | 2,99 | -5,08% | 66.794,00 |
| 12.11.2024 | 3,24 | 3,27 | 3,09 | 3,15 | -1,87% | 81.878,00 |
| 11.11.2024 | 3,31 | 3,59 | 3,17 | 3,21 | -2,73% | 165.528,00 |
| 08.11.2024 | 3,12 | 3,38 | 3,09 | 3,30 | 7,49% | 134.739,00 |
| 07.11.2024 | 3,03 | 3,10 | 2,80 | 3,07 | 2,33% | 89.797,00 |
| 06.11.2024 | 3,20 | 3,22 | 3,00 | 3,00 | 1,01% | 82.490,00 |
| 05.11.2024 | 2,91 | 3,21 | 2,91 | 2,97 | -0,67% | 78.248,00 |
| 04.11.2024 | 2,94 | 3,08 | 2,78 | 2,99 | 0,00% | 42.357,00 |
| 01.11.2024 | 3,04 | 3,04 | 2,90 | 2,99 | -1,32% | 37.595,00 |
| 31.10.2024 | 3,08 | 3,12 | 2,96 | 3,03 | -2,57% | 40.462,00 |
| 30.10.2024 | 3,03 | 3,22 | 3,03 | 3,11 | 1,30% | 30.659,00 |
| 29.10.2024 | 3,15 | 3,20 | 3,01 | 3,07 | -2,54% | 35.211,00 |
| 28.10.2024 | 3,21 | 3,29 | 3,10 | 3,15 | -1,25% | 38.222,00 |
| 25.10.2024 | 3,24 | 3,30 | 3,03 | 3,19 | -1,24% | 62.153,00 |
| 24.10.2024 | 3,18 | 3,27 | 3,01 | 3,23 | 1,25% | 34.065,00 |
| 23.10.2024 | 3,43 | 3,44 | 3,07 | 3,19 | -7,80% | 121.341,00 |
| 22.10.2024 | 3,43 | 3,61 | 3,30 | 3,46 | 0,29% | 117.777,00 |
| 21.10.2024 | 3,45 | 3,52 | 3,27 | 3,45 | -1,15% | 51.112,00 |
| 18.10.2024 | 3,59 | 3,66 | 3,30 | 3,49 | -0,85% | 65.265,00 |
| 17.10.2024 | 3,40 | 3,59 | 3,32 | 3,52 | 4,76% | 64.916,00 |
| 16.10.2024 | 3,14 | 3,43 | 3,14 | 3,36 | 9,45% | 47.272,00 |
| 15.10.2024 | 3,49 | 3,77 | 3,07 | 3,07 | -10,50% | 207.968,00 |
| 14.10.2024 | 3,20 | 3,65 | 3,16 | 3,43 | 9,24% | 162.807,00 |
| 11.10.2024 | 2,88 | 3,17 | 2,88 | 3,14 | 7,90% | 66.134,00 |
| 10.10.2024 | 2,95 | 2,95 | 2,88 | 2,91 | -2,35% | 12.044,00 |
| 09.10.2024 | 2,73 | 3,09 | 2,73 | 2,98 | 7,97% | 60.892,00 |
| 08.10.2024 | 2,88 | 2,90 | 2,69 | 2,76 | -4,17% | 50.447,00 |
| 07.10.2024 | 3,04 | 3,05 | 2,82 | 2,88 | -4,32% | 61.003,00 |
| 04.10.2024 | 2,93 | 3,12 | 2,93 | 3,01 | 1,35% | 45.080,00 |