4,100$
-0,24%
Echtzeit-Aktienkurs Coffee Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Coffee Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 4,12 | 4,13 | 4,09 | 4,10 | -0,24% | 479,00 |
| 02.09.2025 | 4,13 | 4,17 | 4,09 | 4,11 | -1,67% | 30.978,00 |
| 29.08.2025 | 4,07 | 4,20 | 4,06 | 4,18 | 1,46% | 41.822,00 |
| 28.08.2025 | 4,10 | 4,14 | 4,06 | 4,12 | 0,73% | 17.740,00 |
| 27.08.2025 | 4,13 | 4,19 | 4,06 | 4,09 | -1,21% | 39.537,00 |
| 26.08.2025 | 4,20 | 4,21 | 4,12 | 4,14 | -1,19% | 18.678,00 |
| 25.08.2025 | 4,18 | 4,20 | 4,15 | 4,19 | 0,72% | 30.310,00 |
| 22.08.2025 | 4,12 | 4,20 | 4,10 | 4,16 | 1,96% | 21.674,00 |
| 21.08.2025 | 4,11 | 4,11 | 4,05 | 4,08 | -1,92% | 19.994,00 |
| 20.08.2025 | 4,24 | 4,26 | 4,11 | 4,16 | 0,00% | 22.333,00 |
| 19.08.2025 | 4,28 | 4,30 | 4,14 | 4,16 | -2,12% | 48.647,00 |
| 18.08.2025 | 4,26 | 4,30 | 4,20 | 4,25 | 0,71% | 30.595,00 |
| 15.08.2025 | 4,18 | 4,25 | 4,06 | 4,22 | 0,48% | 27.228,00 |
| 14.08.2025 | 4,28 | 4,34 | 4,16 | 4,20 | -1,87% | 39.427,00 |
| 13.08.2025 | 4,35 | 4,35 | 4,14 | 4,28 | -0,56% | 45.226,00 |
| 12.08.2025 | 4,24 | 4,40 | 4,24 | 4,30 | 2,23% | 36.368,00 |
| 11.08.2025 | 4,23 | 4,24 | 4,08 | 4,21 | 0,48% | 36.819,00 |
| 08.08.2025 | 4,33 | 4,33 | 4,15 | 4,19 | -2,56% | 30.716,00 |
| 07.08.2025 | 4,24 | 4,31 | 4,14 | 4,30 | 3,12% | 71.696,00 |
| 06.08.2025 | 4,05 | 4,22 | 4,04 | 4,17 | 2,96% | 49.840,00 |
| 05.08.2025 | 4,11 | 4,15 | 4,02 | 4,05 | -2,41% | 45.018,00 |
| 04.08.2025 | 4,16 | 4,17 | 3,90 | 4,15 | 0,00% | 95.604,00 |
| 01.08.2025 | 4,05 | 4,18 | 3,90 | 4,15 | 0,24% | 109.666,00 |
| 31.07.2025 | 4,34 | 4,42 | 4,07 | 4,14 | -5,05% | 101.770,00 |
| 30.07.2025 | 4,36 | 4,50 | 4,34 | 4,36 | -0,91% | 52.203,00 |
| 29.07.2025 | 4,44 | 4,47 | 4,31 | 4,40 | -1,57% | 71.454,00 |
| 28.07.2025 | 4,58 | 4,63 | 4,40 | 4,47 | -2,40% | 69.897,00 |
| 25.07.2025 | 4,66 | 4,70 | 4,47 | 4,58 | -2,55% | 34.396,00 |
| 24.07.2025 | 4,75 | 4,79 | 4,52 | 4,70 | -1,05% | 75.314,00 |
| 23.07.2025 | 4,60 | 4,83 | 4,59 | 4,75 | 4,63% | 64.584,00 |
| 22.07.2025 | 4,55 | 4,70 | 4,38 | 4,54 | -0,55% | 43.594,00 |
| 21.07.2025 | 4,82 | 4,95 | 4,45 | 4,57 | -3,49% | 152.389,00 |
| 18.07.2025 | 4,57 | 5,08 | 4,57 | 4,73 | 4,65% | 255.791,00 |
| 17.07.2025 | 4,43 | 4,59 | 4,39 | 4,52 | 2,73% | 44.844,00 |
| 16.07.2025 | 4,35 | 4,46 | 4,25 | 4,40 | 1,15% | 46.447,00 |
| 15.07.2025 | 4,64 | 4,68 | 4,35 | 4,35 | -3,33% | 76.556,00 |
| 14.07.2025 | 4,47 | 4,79 | 4,47 | 4,50 | 0,90% | 120.591,00 |
| 11.07.2025 | 4,53 | 4,59 | 4,37 | 4,46 | -0,89% | 60.596,00 |
| 10.07.2025 | 4,33 | 4,75 | 4,26 | 4,50 | 2,97% | 131.578,00 |
| 09.07.2025 | 4,26 | 4,44 | 4,17 | 4,37 | 2,10% | 45.797,00 |
| 08.07.2025 | 4,42 | 4,43 | 4,17 | 4,28 | -1,83% | 58.841,00 |
| 07.07.2025 | 4,41 | 4,44 | 4,15 | 4,36 | -2,02% | 79.749,00 |
| 03.07.2025 | 4,41 | 4,54 | 4,33 | 4,45 | 0,00% | 75.892,00 |
| 02.07.2025 | 4,28 | 4,45 | 4,21 | 4,45 | 4,71% | 43.878,00 |
| 01.07.2025 | 4,33 | 4,39 | 4,13 | 4,25 | -1,85% | 110.913,00 |
| 30.06.2025 | 4,32 | 4,49 | 4,30 | 4,33 | 1,88% | 45.705,00 |
| 27.06.2025 | 4,36 | 4,38 | 4,22 | 4,25 | -3,19% | 70.923,00 |
| 26.06.2025 | 4,27 | 4,43 | 4,25 | 4,39 | 2,09% | 43.732,00 |
| 25.06.2025 | 4,38 | 4,43 | 4,23 | 4,30 | -1,38% | 42.894,00 |
| 24.06.2025 | 4,11 | 4,60 | 4,11 | 4,36 | 6,34% | 136.804,00 |
| 23.06.2025 | 4,38 | 4,42 | 4,10 | 4,10 | -6,82% | 221.395,00 |
| 20.06.2025 | 4,62 | 4,73 | 4,38 | 4,40 | -2,87% | 107.138,00 |
| 18.06.2025 | 4,52 | 4,66 | 4,14 | 4,53 | 3,66% | 326.662,00 |
| 17.06.2025 | 4,68 | 4,85 | 4,37 | 4,37 | -7,81% | 165.806,00 |
| 16.06.2025 | 4,02 | 4,88 | 4,02 | 4,74 | 19,10% | 533.950,00 |
| 13.06.2025 | 3,90 | 5,14 | 3,88 | 3,98 | 9,64% | 2.106.053,00 |
| 12.06.2025 | 3,78 | 3,79 | 3,52 | 3,63 | -6,20% | 137.974,00 |
| 11.06.2025 | 3,84 | 3,95 | 3,80 | 3,87 | 0,78% | 72.573,00 |
| 10.06.2025 | 3,70 | 3,86 | 3,65 | 3,84 | 3,23% | 109.657,00 |
| 09.06.2025 | 3,92 | 3,97 | 3,55 | 3,72 | -5,10% | 229.498,00 |
| 06.06.2025 | 4,23 | 4,30 | 3,90 | 3,92 | -6,11% | 190.962,00 |
| 05.06.2025 | 4,17 | 4,23 | 4,13 | 4,18 | -2,22% | 51.330,00 |
| 04.06.2025 | 4,14 | 4,28 | 4,14 | 4,27 | 4,66% | 40.080,00 |
| 03.06.2025 | 4,20 | 4,30 | 4,05 | 4,08 | -2,16% | 41.037,00 |
| 02.06.2025 | 4,07 | 4,31 | 3,98 | 4,17 | 2,46% | 66.933,00 |
| 30.05.2025 | 4,31 | 4,31 | 3,88 | 4,07 | -6,00% | 97.452,00 |
| 29.05.2025 | 4,00 | 4,35 | 4,00 | 4,33 | 10,18% | 241.249,00 |
| 28.05.2025 | 3,65 | 3,95 | 3,65 | 3,93 | 7,97% | 142.953,00 |
| 27.05.2025 | 3,51 | 3,68 | 3,46 | 3,64 | 4,00% | 92.727,00 |
| 23.05.2025 | 3,31 | 3,50 | 3,27 | 3,50 | 3,24% | 32.129,00 |
| 22.05.2025 | 3,20 | 3,43 | 3,18 | 3,39 | 5,28% | 60.495,00 |
| 21.05.2025 | 3,36 | 3,45 | 3,18 | 3,22 | -5,01% | 69.626,00 |
| 20.05.2025 | 3,41 | 3,45 | 3,30 | 3,39 | -0,88% | 54.349,00 |
| 19.05.2025 | 3,46 | 3,52 | 3,34 | 3,42 | -1,16% | 35.063,00 |
| 16.05.2025 | 3,43 | 3,54 | 3,43 | 3,46 | 0,87% | 27.323,00 |
| 15.05.2025 | 3,35 | 3,46 | 3,32 | 3,43 | 1,78% | 35.191,00 |
| 14.05.2025 | 3,55 | 3,64 | 3,30 | 3,37 | -4,53% | 71.150,00 |
| 13.05.2025 | 3,45 | 3,55 | 3,45 | 3,53 | 2,32% | 58.362,00 |
| 12.05.2025 | 3,40 | 3,46 | 3,28 | 3,45 | 6,15% | 79.945,00 |
| 09.05.2025 | 3,42 | 3,48 | 3,21 | 3,25 | -3,27% | 51.903,00 |
| 08.05.2025 | 3,19 | 3,45 | 3,19 | 3,36 | 5,00% | 70.980,00 |
| 07.05.2025 | 3,11 | 3,33 | 3,11 | 3,20 | 2,89% | 56.074,00 |
| 06.05.2025 | 3,21 | 3,29 | 3,06 | 3,11 | -3,72% | 71.600,00 |
| 05.05.2025 | 3,36 | 3,47 | 3,15 | 3,23 | -6,65% | 103.541,00 |
| 02.05.2025 | 3,59 | 3,60 | 3,35 | 3,46 | -1,70% | 66.079,00 |
| 01.05.2025 | 3,42 | 3,53 | 3,36 | 3,52 | 2,92% | 53.394,00 |
| 30.04.2025 | 3,44 | 3,50 | 3,20 | 3,42 | 1,18% | 46.910,00 |
| 29.04.2025 | 3,74 | 3,74 | 3,34 | 3,38 | -9,14% | 128.334,00 |
| 28.04.2025 | 3,58 | 3,83 | 3,55 | 3,72 | 4,79% | 91.552,00 |
| 25.04.2025 | 3,72 | 3,73 | 3,41 | 3,55 | -5,33% | 109.624,00 |
| 24.04.2025 | 3,73 | 3,78 | 3,54 | 3,75 | 3,88% | 97.775,00 |
| 23.04.2025 | 3,46 | 3,72 | 3,44 | 3,61 | 7,12% | 123.420,00 |
| 22.04.2025 | 3,30 | 3,46 | 3,30 | 3,37 | 2,74% | 55.053,00 |
| 21.04.2025 | 3,20 | 3,34 | 3,18 | 3,28 | -0,30% | 38.058,00 |
| 17.04.2025 | 3,28 | 3,36 | 3,15 | 3,29 | -0,60% | 37.319,00 |
| 16.04.2025 | 3,31 | 3,44 | 3,16 | 3,31 | -3,22% | 80.602,00 |
| 15.04.2025 | 3,66 | 3,73 | 3,30 | 3,42 | 0,00% | 121.179,00 |
| 14.04.2025 | 3,23 | 3,49 | 3,21 | 3,42 | 6,87% | 117.427,00 |
| 11.04.2025 | 3,15 | 3,33 | 3,03 | 3,20 | 2,56% | 62.713,00 |
| 10.04.2025 | 3,28 | 3,36 | 2,97 | 3,12 | -6,02% | 149.260,00 |