4,120$
0,49%
Echtzeit-Aktienkurs Coffee Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Coffee Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 4,28 | 4,35 | 4,06 | 4,10 | -3,53% | 51.219,00 |
| 31.03.2026 | 4,29 | 4,44 | 4,18 | 4,25 | -0,70% | 36.311,00 |
| 30.03.2026 | 4,30 | 4,51 | 4,21 | 4,28 | 0,71% | 88.494,00 |
| 27.03.2026 | 4,40 | 4,43 | 4,17 | 4,25 | -4,49% | 57.563,00 |
| 26.03.2026 | 4,46 | 4,72 | 4,27 | 4,45 | -1,55% | 84.119,00 |
| 25.03.2026 | 4,52 | 4,59 | 4,45 | 4,52 | 0,13% | 41.994,00 |
| 24.03.2026 | 4,69 | 4,69 | 4,40 | 4,51 | -3,34% | 104.872,00 |
| 23.03.2026 | 4,45 | 4,80 | 4,45 | 4,67 | 6,62% | 216.725,00 |
| 20.03.2026 | 4,32 | 4,49 | 4,28 | 4,38 | 1,62% | 218.370,00 |
| 19.03.2026 | 4,56 | 4,57 | 4,08 | 4,31 | -5,90% | 314.866,00 |
| 18.03.2026 | 4,20 | 4,64 | 4,11 | 4,58 | 11,17% | 649.196,00 |
| 17.03.2026 | 3,88 | 4,28 | 3,70 | 4,12 | 29,97% | 2.727.830,00 |
| 16.03.2026 | 3,15 | 3,19 | 3,13 | 3,17 | 1,28% | 509.399,00 |
| 13.03.2026 | 3,12 | 3,20 | 3,10 | 3,13 | 0,32% | 41.551,00 |
| 12.03.2026 | 3,15 | 3,16 | 3,10 | 3,12 | -0,32% | 13.539,00 |
| 11.03.2026 | 3,19 | 3,19 | 3,10 | 3,13 | -0,95% | 13.010,00 |
| 10.03.2026 | 3,14 | 3,20 | 3,13 | 3,16 | 0,32% | 14.095,00 |
| 09.03.2026 | 3,15 | 3,16 | 3,10 | 3,15 | -0,63% | 15.904,00 |
| 06.03.2026 | 3,12 | 3,20 | 3,11 | 3,17 | -0,63% | 26.271,00 |
| 05.03.2026 | 3,11 | 3,19 | 3,07 | 3,19 | 2,24% | 23.366,00 |
| 04.03.2026 | 3,10 | 3,12 | 3,07 | 3,12 | 0,97% | 6.740,00 |
| 03.03.2026 | 3,01 | 3,09 | 2,93 | 3,09 | 0,98% | 52.619,00 |
| 02.03.2026 | 3,09 | 3,11 | 2,95 | 3,06 | -1,92% | 62.857,00 |
| 27.02.2026 | 3,11 | 3,14 | 3,06 | 3,12 | -0,95% | 9.191,00 |
| 26.02.2026 | 3,12 | 3,17 | 3,06 | 3,15 | 1,78% | 51.315,00 |
| 25.02.2026 | 3,19 | 3,22 | 3,09 | 3,10 | -2,37% | 28.456,00 |
| 24.02.2026 | 3,11 | 3,25 | 3,11 | 3,17 | 1,93% | 24.627,00 |
| 23.02.2026 | 3,18 | 3,20 | 3,05 | 3,11 | -2,81% | 43.395,00 |
| 20.02.2026 | 3,13 | 3,23 | 3,13 | 3,20 | 1,91% | 31.263,00 |
| 19.02.2026 | 3,09 | 3,14 | 3,04 | 3,14 | 0,96% | 18.594,00 |
| 18.02.2026 | 3,07 | 3,11 | 3,05 | 3,11 | 1,30% | 27.642,00 |
| 17.02.2026 | 3,09 | 3,17 | 3,03 | 3,07 | -1,76% | 24.621,00 |
| 13.02.2026 | 3,14 | 3,19 | 3,04 | 3,13 | 1,46% | 39.102,00 |
| 12.02.2026 | 3,20 | 3,25 | 3,01 | 3,08 | -3,45% | 67.041,00 |
| 11.02.2026 | 3,06 | 3,20 | 3,02 | 3,19 | 4,59% | 72.173,00 |
| 10.02.2026 | 3,15 | 3,15 | 3,05 | 3,05 | -0,97% | 34.553,00 |
| 09.02.2026 | 3,09 | 3,25 | 3,03 | 3,08 | -0,65% | 108.361,00 |
| 06.02.2026 | 3,09 | 3,19 | 3,05 | 3,10 | 2,99% | 71.663,00 |
| 05.02.2026 | 3,02 | 3,13 | 2,95 | 3,01 | -1,95% | 44.496,00 |
| 04.02.2026 | 3,06 | 3,15 | 3,01 | 3,07 | 1,32% | 54.303,00 |
| 03.02.2026 | 2,96 | 3,08 | 2,94 | 3,03 | 3,06% | 71.854,00 |
| 02.02.2026 | 3,19 | 3,24 | 2,93 | 2,94 | -7,84% | 144.233,00 |
| 30.01.2026 | 3,21 | 3,33 | 3,10 | 3,19 | -0,31% | 88.554,00 |
| 29.01.2026 | 3,71 | 3,73 | 3,20 | 3,20 | -14,89% | 269.849,00 |
| 28.01.2026 | 3,82 | 3,88 | 3,71 | 3,76 | -1,57% | 64.976,00 |
| 27.01.2026 | 3,75 | 3,88 | 3,70 | 3,82 | 1,06% | 27.546,00 |
| 26.01.2026 | 3,81 | 3,89 | 3,66 | 3,78 | -1,31% | 42.429,00 |
| 23.01.2026 | 3,89 | 3,94 | 3,80 | 3,83 | -1,54% | 41.172,00 |
| 22.01.2026 | 3,84 | 3,94 | 3,75 | 3,89 | 2,37% | 33.421,00 |
| 21.01.2026 | 3,83 | 3,91 | 3,76 | 3,80 | -0,52% | 21.763,00 |
| 20.01.2026 | 3,84 | 3,99 | 3,82 | 3,82 | -2,18% | 24.679,00 |
| 16.01.2026 | 3,87 | 3,94 | 3,82 | 3,91 | 0,13% | 30.090,00 |
| 15.01.2026 | 3,91 | 3,97 | 3,77 | 3,90 | -0,51% | 52.605,00 |
| 14.01.2026 | 3,87 | 3,97 | 3,77 | 3,92 | 1,29% | 32.451,00 |
| 13.01.2026 | 3,81 | 3,93 | 3,74 | 3,87 | 0,78% | 26.784,00 |
| 12.01.2026 | 3,88 | 3,90 | 3,76 | 3,84 | -1,03% | 36.307,00 |
| 09.01.2026 | 3,84 | 3,88 | 3,73 | 3,88 | 1,84% | 24.025,00 |
| 08.01.2026 | 3,74 | 3,81 | 3,74 | 3,81 | 0,26% | 8.532,00 |
| 07.01.2026 | 3,74 | 3,88 | 3,70 | 3,80 | 1,88% | 31.645,00 |
| 06.01.2026 | 3,66 | 3,78 | 3,62 | 3,73 | 1,63% | 40.202,00 |
| 05.01.2026 | 3,75 | 3,84 | 3,67 | 3,67 | -2,13% | 28.863,00 |
| 02.01.2026 | 3,90 | 3,90 | 3,75 | 3,75 | -3,35% | 12.171,00 |
| 31.12.2025 | 3,80 | 3,96 | 3,80 | 3,88 | -1,27% | 30.559,00 |
| 30.12.2025 | 3,96 | 4,08 | 3,92 | 3,93 | -0,25% | 23.328,00 |
| 29.12.2025 | 4,11 | 4,15 | 3,85 | 3,94 | -4,37% | 33.205,00 |
| 26.12.2025 | 3,68 | 4,16 | 3,66 | 4,12 | 11,96% | 70.298,00 |
| 24.12.2025 | 3,69 | 3,80 | 3,67 | 3,68 | 0,55% | 6.202,00 |
| 23.12.2025 | 3,62 | 3,71 | 3,60 | 3,66 | 0,00% | 27.932,00 |
| 22.12.2025 | 3,66 | 3,80 | 3,66 | 3,66 | 0,00% | 31.010,00 |
| 19.12.2025 | 3,61 | 3,70 | 3,61 | 3,66 | 0,55% | 11.121,00 |
| 18.12.2025 | 3,70 | 3,73 | 3,61 | 3,64 | -0,27% | 27.098,00 |
| 17.12.2025 | 3,65 | 3,74 | 3,60 | 3,65 | 0,00% | 48.768,00 |
| 16.12.2025 | 3,52 | 3,66 | 3,52 | 3,65 | 2,82% | 7.374,00 |
| 15.12.2025 | 3,53 | 3,73 | 3,52 | 3,55 | 0,57% | 27.760,00 |
| 12.12.2025 | 3,49 | 3,61 | 3,49 | 3,53 | 1,15% | 14.597,00 |
| 11.12.2025 | 3,66 | 3,68 | 3,45 | 3,49 | -3,32% | 91.459,00 |
| 10.12.2025 | 3,42 | 3,69 | 3,35 | 3,61 | 5,56% | 49.132,00 |
| 09.12.2025 | 3,35 | 3,45 | 3,35 | 3,42 | 1,48% | 26.620,00 |
| 08.12.2025 | 3,63 | 3,63 | 3,31 | 3,37 | -5,60% | 82.785,00 |
| 05.12.2025 | 3,71 | 3,75 | 3,57 | 3,57 | -4,03% | 30.901,00 |
| 04.12.2025 | 3,70 | 3,76 | 3,65 | 3,72 | 0,54% | 13.363,00 |
| 03.12.2025 | 3,71 | 3,71 | 3,56 | 3,70 | 0,68% | 32.312,00 |
| 02.12.2025 | 3,70 | 3,71 | 3,54 | 3,68 | 0,41% | 14.240,00 |
| 01.12.2025 | 3,65 | 3,71 | 3,54 | 3,66 | -1,61% | 15.398,00 |
| 28.11.2025 | 3,77 | 3,80 | 3,69 | 3,72 | 1,36% | 17.052,00 |
| 26.11.2025 | 3,66 | 3,84 | 3,66 | 3,67 | 0,82% | 39.848,00 |
| 25.11.2025 | 3,59 | 3,74 | 3,54 | 3,64 | 3,12% | 72.760,00 |
| 24.11.2025 | 3,50 | 3,74 | 3,50 | 3,53 | 1,15% | 10.339,00 |
| 21.11.2025 | 3,37 | 3,59 | 3,37 | 3,49 | 3,87% | 39.185,00 |
| 20.11.2025 | 3,67 | 3,72 | 3,32 | 3,36 | -6,54% | 49.774,00 |
| 19.11.2025 | 3,69 | 3,82 | 3,53 | 3,60 | -3,10% | 22.556,00 |
| 18.11.2025 | 3,69 | 3,80 | 3,60 | 3,71 | -1,59% | 58.324,00 |
| 17.11.2025 | 3,89 | 3,95 | 3,71 | 3,77 | -2,33% | 25.162,00 |
| 14.11.2025 | 3,80 | 3,87 | 3,74 | 3,86 | 0,78% | 44.713,00 |
| 13.11.2025 | 3,99 | 4,13 | 3,76 | 3,83 | -4,01% | 26.692,00 |
| 12.11.2025 | 4,01 | 4,12 | 3,90 | 3,99 | 2,05% | 34.372,00 |
| 11.11.2025 | 4,00 | 4,14 | 3,80 | 3,91 | -2,25% | 45.496,00 |
| 10.11.2025 | 3,86 | 4,12 | 3,81 | 4,00 | 5,54% | 52.418,00 |
| 07.11.2025 | 3,85 | 3,87 | 3,66 | 3,79 | -1,56% | 30.721,00 |
| 06.11.2025 | 3,93 | 4,05 | 3,85 | 3,85 | -2,28% | 19.926,00 |