3,780€
-3,08%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 4,06 | 4,20 | 3,86 | 3,86 | -1,03% | 1.275,00 |
| 03.12.2024 | 3,92 | 3,92 | 3,46 | 3,90 | 0,00% | 1.113,00 |
| 02.12.2024 | 3,88 | 4,24 | 3,88 | 3,90 | -1,52% | 4.851,00 |
| 29.11.2024 | 3,44 | 3,96 | 3,44 | 3,96 | 13,79% | 986,00 |
| 28.11.2024 | 3,42 | 3,48 | 3,42 | 3,48 | 2,35% | 1.010,00 |
| 27.11.2024 | 3,36 | 3,46 | 3,36 | 3,40 | -1,16% | 590,00 |
| 26.11.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 3,61% | 150,00 |
| 25.11.2024 | 3,36 | 3,52 | 3,30 | 3,32 | -2,35% | - |
| 22.11.2024 | 3,64 | 3,64 | 3,40 | 3,40 | 1,49% | 1.573,00 |
| 21.11.2024 | 3,21 | 3,43 | 3,21 | 3,35 | 11,67% | - |
| 20.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -10,18% | 1,00 |
| 19.11.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 7,05% | 300,00 |
| 18.11.2024 | 3,06 | 3,12 | 2,98 | 3,12 | 4,00% | - |
| 15.11.2024 | 2,90 | 3,03 | 2,88 | 3,00 | 7,91% | - |
| 14.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -8,55% | 159,00 |
| 13.11.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -0,33% | 120,00 |
| 12.11.2024 | 2,98 | 3,07 | 2,98 | 3,05 | -6,73% | - |
| 11.11.2024 | 3,09 | 3,27 | 3,09 | 3,27 | 11,60% | - |
| 08.11.2024 | 2,86 | 2,97 | 2,84 | 2,93 | 11,83% | - |
| 07.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -9,97% | 179,00 |
| 06.11.2024 | 2,81 | 3,02 | 2,80 | 2,91 | -0,34% | - |
| 05.11.2024 | 2,64 | 2,92 | 2,64 | 2,92 | 7,75% | 172,00 |
| 04.11.2024 | 2,74 | 2,85 | 2,56 | 2,71 | -1,81% | - |
| 01.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 31.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 30.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 29.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 28.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,34% | - |
| 25.10.2024 | 2,98 | 3,08 | 2,81 | 2,99 | 0,00% | - |
| 24.10.2024 | 2,96 | 3,02 | 2,84 | 2,99 | -1,32% | - |
| 23.10.2024 | 3,19 | 3,22 | 3,03 | 3,03 | -6,48% | - |
| 22.10.2024 | 3,18 | 3,24 | 3,10 | 3,24 | 5,19% | - |
| 21.10.2024 | 3,21 | 3,23 | 3,04 | 3,08 | -3,14% | - |
| 18.10.2024 | 3,32 | 3,32 | 3,18 | 3,18 | 1,92% | 1.020,00 |
| 17.10.2024 | 3,09 | 3,18 | 3,07 | 3,12 | 3,31% | - |
| 16.10.2024 | 3,10 | 3,10 | 3,00 | 3,02 | -4,13% | 2.021,00 |
| 15.10.2024 | 3,18 | 3,45 | 3,09 | 3,15 | -1,56% | - |
| 14.10.2024 | 2,94 | 3,20 | 2,94 | 3,20 | 14,70% | 570,00 |
| 11.10.2024 | 2,63 | 2,84 | 2,63 | 2,79 | 0,36% | - |
| 10.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | 50,00 |
| 09.10.2024 | 2,51 | 2,77 | 2,50 | 2,73 | 5,41% | - |
| 08.10.2024 | 2,64 | 2,70 | 2,57 | 2,59 | -7,50% | - |
| 07.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 40,00 |
| 04.10.2024 | 2,69 | 2,81 | 2,69 | 2,76 | -0,72% | - |
| 03.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | 100,00 |
| 02.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | 100,00 |
| 01.10.2024 | 2,90 | 2,96 | 2,74 | 2,81 | -3,77% | - |
| 30.09.2024 | 2,98 | 2,98 | 2,92 | 2,92 | 0,69% | 394,00 |
| 27.09.2024 | 3,16 | 3,16 | 2,90 | 2,90 | -7,05% | 430,00 |
| 26.09.2024 | 3,06 | 3,12 | 3,06 | 3,12 | 2,30% | 782,00 |
| 25.09.2024 | 2,98 | 3,09 | 2,98 | 3,05 | 3,04% | - |
| 24.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -4,52% | 32,00 |
| 23.09.2024 | 2,78 | 3,10 | 2,78 | 3,10 | 14,81% | 270,00 |
| 20.09.2024 | 3,00 | 3,00 | 2,70 | 2,70 | -8,16% | 2.350,00 |
| 19.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 60,00 |
| 18.09.2024 | 2,88 | 3,46 | 2,88 | 2,94 | 12,21% | 1.967,00 |
| 17.09.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | 1.350,00 |
| 16.09.2024 | 2,58 | 2,58 | 2,56 | 2,58 | 31,30% | 1.183,00 |
| 13.09.2024 | 1,96 | 1,97 | 1,89 | 1,97 | 5,65% | - |
| 12.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | 50,00 |
| 11.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | 800,00 |
| 10.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 5,00 |
| 09.09.2024 | 1,85 | 1,92 | 1,83 | 1,85 | 5,11% | - |
| 06.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 800,00 |
| 05.09.2024 | 1,82 | 1,82 | 1,74 | 1,74 | -6,95% | 317,00 |
| 04.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 5.000,00 |
| 03.09.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -9,22% | 1.402,00 |
| 02.09.2024 | 2,06 | 2,07 | 2,06 | 2,06 | -2,37% | - |
| 30.08.2024 | 2,13 | 2,18 | 2,10 | 2,11 | -1,40% | - |
| 29.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,42% | 40,00 |
| 28.08.2024 | 2,16 | 2,17 | 2,09 | 2,11 | -2,31% | - |
| 27.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 1,00 |
| 26.08.2024 | 2,14 | 2,39 | 2,13 | 2,18 | 2,83% | - |
| 23.08.2024 | 2,06 | 2,14 | 2,06 | 2,12 | 4,95% | - |
| 22.08.2024 | 1,99 | 2,02 | 1,98 | 2,02 | 0,00% | 390,00 |
| 21.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | 2.500,00 |
| 20.08.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 7,07% | 284,00 |
| 19.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 2,59% | 130,00 |
| 16.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | 100,00 |
| 15.08.2024 | 1,91 | 1,91 | 1,70 | 1,88 | -7,84% | 2.008,00 |
| 14.08.2024 | 2,00 | 2,04 | 2,00 | 2,04 | 6,81% | 1.500,00 |
| 13.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | 1.000,00 |
| 12.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | 119,00 |
| 09.08.2024 | 1,92 | 1,96 | 1,92 | 1,96 | 0,77% | 572,00 |
| 08.08.2024 | 1,77 | 1,95 | 1,76 | 1,95 | 2,91% | - |
| 07.08.2024 | 1,70 | 1,89 | 1,70 | 1,89 | 11,18% | 933,00 |
| 06.08.2024 | 1,76 | 1,76 | 1,69 | 1,70 | 1,19% | 539,00 |
| 05.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -16,83% | 120,00 |
| 02.08.2024 | 2,18 | 2,30 | 1,95 | 2,02 | -9,82% | - |
| 01.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,23% | 30,00 |
| 31.07.2024 | 2,28 | 2,31 | 2,09 | 2,17 | -6,47% | - |
| 30.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 250,00 |
| 29.07.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 6,36% | 3.432,00 |
| 26.07.2024 | 2,15 | 2,23 | 2,14 | 2,20 | 3,77% | - |
| 25.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -8,62% | 500,00 |
| 24.07.2024 | 2,50 | 2,50 | 2,32 | 2,32 | -7,94% | 650,00 |
| 23.07.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -3,82% | 1.110,00 |
| 22.07.2024 | 2,56 | 2,62 | 2,56 | 2,62 | 5,65% | 1.119,00 |
| 19.07.2024 | 2,28 | 2,52 | 2,27 | 2,48 | 16,98% | - |
| 18.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 6,80% | 100,00 |