3,760$
-1,05%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,74 | 3,81 | 3,74 | 3,81 | 0,26% | 8.474,00 |
| 07.01.2026 | 3,74 | 3,88 | 3,70 | 3,80 | 1,88% | 31.612,00 |
| 06.01.2026 | 3,66 | 3,78 | 3,62 | 3,73 | 1,63% | 40.197,00 |
| 05.01.2026 | 3,75 | 3,84 | 3,67 | 3,67 | -2,13% | 28.047,00 |
| 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% | 23.323,00 |
| 29.12.2025 | 4,11 | 4,15 | 3,85 | 3,94 | -4,37% | 33.131,00 |
| 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% | 30.982,00 |
| 19.12.2025 | 3,61 | 3,70 | 3,61 | 3,66 | 0,00% | 11.121,00 |
| 18.12.2025 | 3,70 | 3,73 | 3,61 | 3,66 | 0,00% | 27.096,00 |
| 17.12.2025 | 3,65 | 3,74 | 3,60 | 3,66 | 0,27% | 48.744,00 |
| 16.12.2025 | 3,52 | 3,66 | 3,52 | 3,65 | 2,53% | 7.370,00 |
| 15.12.2025 | 3,53 | 3,73 | 3,52 | 3,56 | 0,85% | 27.730,00 |
| 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 | -5,16% | 91.399,00 |
| 10.12.2025 | 3,42 | 3,69 | 3,35 | 3,68 | 7,60% | 47.932,00 |
| 09.12.2025 | 3,35 | 3,45 | 3,35 | 3,42 | 1,33% | 26.620,00 |
| 08.12.2025 | 3,63 | 3,63 | 3,31 | 3,38 | -5,46% | 80.747,00 |
| 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% | 13.358,00 |
| 03.12.2025 | 3,71 | 3,71 | 3,56 | 3,70 | 0,68% | 32.309,00 |
| 02.12.2025 | 3,70 | 3,71 | 3,54 | 3,68 | 1,52% | 14.240,00 |
| 01.12.2025 | 3,65 | 3,71 | 3,54 | 3,62 | -2,69% | 15.236,00 |
| 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 | 3,65 | 3,50 | 3,53 | 1,15% | 10.339,00 |
| 21.11.2025 | 3,37 | 3,59 | 3,37 | 3,49 | 4,96% | 39.185,00 |
| 20.11.2025 | 3,67 | 3,72 | 3,32 | 3,33 | -7,51% | 48.075,00 |
| 19.11.2025 | 3,69 | 3,82 | 3,53 | 3,60 | -4,13% | 22.556,00 |
| 18.11.2025 | 3,69 | 3,80 | 3,60 | 3,75 | -0,53% | 58.320,00 |
| 17.11.2025 | 3,89 | 3,95 | 3,71 | 3,77 | -2,33% | 24.298,00 |
| 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 | -5,08% | 26.692,00 |
| 12.11.2025 | 4,01 | 4,12 | 3,90 | 4,04 | 3,20% | 34.154,00 |
| 11.11.2025 | 4,00 | 4,14 | 3,80 | 3,91 | -3,36% | 45.347,00 |
| 10.11.2025 | 3,86 | 4,12 | 3,81 | 4,05 | 6,75% | 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 | -2,04% | 19.924,00 |
| 05.11.2025 | 3,89 | 4,02 | 3,80 | 3,93 | 1,03% | 44.980,00 |
| 04.11.2025 | 4,01 | 4,14 | 3,87 | 3,89 | -4,89% | 43.965,00 |
| 03.11.2025 | 4,14 | 4,16 | 3,91 | 4,09 | 0,25% | 69.824,00 |
| 31.10.2025 | 4,25 | 4,32 | 4,01 | 4,08 | -2,86% | 79.029,00 |
| 30.10.2025 | 4,23 | 4,33 | 4,19 | 4,20 | -0,71% | 59.719,00 |
| 29.10.2025 | 4,45 | 4,45 | 4,19 | 4,23 | -4,94% | 27.919,00 |
| 28.10.2025 | 4,41 | 4,50 | 4,39 | 4,45 | 0,91% | 25.837,00 |
| 27.10.2025 | 4,56 | 4,65 | 4,40 | 4,41 | -2,00% | 35.756,00 |
| 24.10.2025 | 4,25 | 4,54 | 4,24 | 4,50 | 6,64% | 93.928,00 |
| 23.10.2025 | 4,20 | 4,32 | 4,12 | 4,22 | 0,72% | 60.954,00 |
| 22.10.2025 | 4,23 | 4,31 | 4,14 | 4,19 | -1,18% | 73.398,00 |
| 21.10.2025 | 4,23 | 4,36 | 4,15 | 4,24 | 0,71% | 91.877,00 |
| 20.10.2025 | 4,23 | 4,49 | 4,19 | 4,21 | -0,36% | 71.342,00 |
| 17.10.2025 | 4,29 | 4,52 | 4,18 | 4,23 | -2,65% | 85.195,00 |
| 16.10.2025 | 4,46 | 4,55 | 4,30 | 4,34 | -1,14% | 29.057,00 |
| 15.10.2025 | 4,50 | 4,54 | 4,34 | 4,39 | -0,90% | 38.292,00 |
| 14.10.2025 | 4,36 | 4,47 | 4,30 | 4,43 | 0,45% | 17.934,00 |
| 13.10.2025 | 4,31 | 4,49 | 4,25 | 4,41 | 5,00% | 88.902,00 |
| 10.10.2025 | 4,46 | 4,54 | 4,20 | 4,20 | -6,46% | 68.552,00 |
| 09.10.2025 | 4,52 | 4,63 | 4,43 | 4,49 | 0,22% | 29.051,00 |
| 08.10.2025 | 4,43 | 4,51 | 4,36 | 4,48 | 0,67% | 64.511,00 |
| 07.10.2025 | 4,70 | 4,70 | 4,35 | 4,45 | -3,68% | 69.857,00 |
| 06.10.2025 | 4,77 | 4,77 | 4,58 | 4,62 | -2,53% | 30.685,00 |
| 03.10.2025 | 4,73 | 4,74 | 4,70 | 4,74 | 1,07% | 1.180,00 |
| 02.10.2025 | 4,70 | 4,70 | 4,49 | 4,69 | 0,43% | 39.986,00 |
| 01.10.2025 | 4,57 | 4,69 | 4,52 | 4,67 | 2,19% | 41.454,00 |
| 30.09.2025 | 4,44 | 4,59 | 4,44 | 4,57 | 3,16% | 55.649,00 |
| 29.09.2025 | 4,54 | 4,54 | 4,39 | 4,43 | -2,21% | 39.859,00 |
| 26.09.2025 | 4,56 | 4,65 | 4,49 | 4,53 | -0,66% | 37.784,00 |
| 25.09.2025 | 4,76 | 4,76 | 4,53 | 4,56 | -2,36% | 34.021,00 |
| 24.09.2025 | 4,89 | 4,99 | 4,50 | 4,67 | -4,89% | 105.291,00 |
| 23.09.2025 | 4,99 | 5,12 | 4,83 | 4,91 | -2,19% | 58.111,00 |
| 22.09.2025 | 5,26 | 5,28 | 4,85 | 5,02 | -5,64% | 122.424,00 |
| 19.09.2025 | 5,47 | 5,58 | 5,27 | 5,32 | -2,21% | 103.140,00 |
| 18.09.2025 | 5,17 | 5,63 | 5,13 | 5,44 | 6,67% | 176.216,00 |
| 17.09.2025 | 4,78 | 5,60 | 4,78 | 5,10 | 6,69% | 384.605,00 |
| 16.09.2025 | 4,40 | 4,84 | 4,39 | 4,78 | 8,64% | 126.326,00 |
| 15.09.2025 | 4,25 | 4,72 | 4,16 | 4,40 | 3,04% | 316.107,00 |
| 12.09.2025 | 4,20 | 4,30 | 3,96 | 4,27 | 1,67% | 266.286,00 |
| 11.09.2025 | 4,15 | 4,25 | 4,15 | 4,20 | 1,45% | 132.761,00 |
| 10.09.2025 | 4,12 | 4,22 | 4,02 | 4,14 | 1,47% | 42.614,00 |
| 09.09.2025 | 4,10 | 4,14 | 4,00 | 4,08 | -0,24% | 25.066,00 |
| 08.09.2025 | 4,14 | 4,16 | 4,05 | 4,09 | -1,45% | 28.006,00 |
| 05.09.2025 | 4,08 | 4,15 | 4,08 | 4,15 | 0,97% | 28.788,00 |
| 04.09.2025 | 4,06 | 4,11 | 4,04 | 4,11 | 0,74% | 12.577,00 |
| 03.09.2025 | 4,10 | 4,15 | 4,04 | 4,08 | -0,73% | 41.276,00 |
| 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 |