1,676$
0,37%
Echtzeit-Aktienkurs Coffee Holding Co
Bid:
Ask:
Aktienkurse zur Coffee Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,65 | 1,70 | 1,55 | 1,69 | 1,20% | 130.907,00 |
| 22.04.2024 | 1,71 | 1,71 | 1,61 | 1,67 | -2,34% | 63.221,00 |
| 19.04.2024 | 1,84 | 1,84 | 1,67 | 1,71 | -6,35% | 72.566,00 |
| 18.04.2024 | 1,73 | 1,85 | 1,72 | 1,83 | 8,05% | 138.080,00 |
| 17.04.2024 | 1,65 | 1,76 | 1,63 | 1,69 | 4,97% | 57.247,00 |
| 16.04.2024 | 1,82 | 1,85 | 1,61 | 1,61 | -9,77% | 130.795,00 |
| 15.04.2024 | 1,55 | 1,79 | 1,54 | 1,78 | 15,12% | 239.317,00 |
| 12.04.2024 | 1,40 | 1,57 | 1,40 | 1,55 | 11,51% | 85.560,00 |
| 11.04.2024 | 1,39 | 1,44 | 1,38 | 1,39 | 0,00% | 17.337,00 |
| 10.04.2024 | 1,49 | 1,49 | 1,32 | 1,39 | -6,71% | 37.982,00 |
| 09.04.2024 | 1,47 | 1,54 | 1,45 | 1,49 | 0,34% | 19.127,00 |
| 08.04.2024 | 1,50 | 1,53 | 1,45 | 1,49 | -1,00% | 60.612,00 |
| 05.04.2024 | 1,48 | 1,51 | 1,47 | 1,50 | 1,35% | 16.886,00 |
| 04.04.2024 | 1,57 | 1,57 | 1,47 | 1,48 | -0,67% | 39.042,00 |
| 03.04.2024 | 1,52 | 1,54 | 1,36 | 1,49 | -3,87% | 73.582,00 |
| 02.04.2024 | 1,64 | 1,64 | 1,42 | 1,55 | -0,96% | 59.106,00 |
| 01.04.2024 | 1,68 | 1,70 | 1,53 | 1,57 | -0,95% | 79.651,00 |
| 28.03.2024 | 1,54 | 1,68 | 1,52 | 1,58 | 2,60% | 82.621,00 |
| 27.03.2024 | 1,49 | 1,54 | 1,48 | 1,54 | 4,41% | 130.288,00 |
| 26.03.2024 | 1,47 | 1,49 | 1,47 | 1,48 | -0,34% | 21.449,00 |
| 25.03.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 4,23% | 29.265,00 |
| 22.03.2024 | 1,40 | 1,43 | 1,38 | 1,42 | 3,65% | 27.272,00 |
| 21.03.2024 | 1,37 | 1,38 | 1,33 | 1,37 | 3,01% | 36.548,00 |
| 20.03.2024 | 1,35 | 1,35 | 1,31 | 1,33 | 1,53% | 16.724,00 |
| 19.03.2024 | 1,28 | 1,36 | 1,28 | 1,31 | 3,97% | 31.307,00 |
| 18.03.2024 | 1,29 | 1,30 | 1,26 | 1,26 | -0,79% | 9.082,00 |
| 15.03.2024 | 1,24 | 1,27 | 1,22 | 1,27 | 4,96% | 8.526,00 |
| 14.03.2024 | 1,27 | 1,35 | 1,15 | 1,21 | -8,33% | 44.399,00 |
| 13.03.2024 | 1,41 | 1,41 | 1,30 | 1,32 | -5,71% | 38.132,00 |
| 12.03.2024 | 1,34 | 1,44 | 1,30 | 1,40 | 6,06% | 76.116,00 |
| 11.03.2024 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | 16.788,00 |
| 08.03.2024 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | 15.961,00 |
| 07.03.2024 | 1,34 | 1,38 | 1,31 | 1,34 | 0,00% | 32.792,00 |
| 06.03.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 0,00% | 26.831,00 |
| 05.03.2024 | 1,35 | 1,37 | 1,28 | 1,34 | -0,74% | 12.809,00 |
| 04.03.2024 | 1,38 | 1,38 | 1,30 | 1,35 | 1,50% | 17.848,00 |
| 01.03.2024 | 1,30 | 1,37 | 1,30 | 1,33 | 0,76% | 27.723,00 |
| 29.02.2024 | 1,41 | 1,41 | 1,30 | 1,32 | 0,00% | 8.637,00 |
| 28.02.2024 | 1,32 | 1,34 | 1,28 | 1,32 | 0,00% | 18.802,00 |
| 27.02.2024 | 1,31 | 1,35 | 1,30 | 1,32 | 0,76% | 13.745,00 |
| 26.02.2024 | 1,38 | 1,38 | 1,28 | 1,31 | 0,77% | 23.607,00 |
| 23.02.2024 | 1,32 | 1,32 | 1,28 | 1,30 | 0,78% | 20.540,00 |
| 22.02.2024 | 1,25 | 1,34 | 1,25 | 1,29 | -0,77% | 22.691,00 |
| 21.02.2024 | 1,34 | 1,36 | 1,25 | 1,30 | 0,00% | 34.705,00 |
| 20.02.2024 | 1,23 | 1,33 | 1,21 | 1,30 | 6,56% | 57.950,00 |
| 16.02.2024 | 1,20 | 1,25 | 1,16 | 1,22 | -0,81% | 28.752,00 |
| 15.02.2024 | 1,17 | 1,25 | 1,17 | 1,23 | 4,24% | 33.584,00 |
| 14.02.2024 | 1,18 | 1,18 | 1,13 | 1,18 | 0,86% | 36.767,00 |
| 13.02.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 3,54% | 28.751,00 |
| 12.02.2024 | 1,06 | 1,14 | 1,06 | 1,13 | 4,62% | 30.863,00 |
| 09.02.2024 | 1,07 | 1,12 | 1,04 | 1,08 | 1,89% | 19.097,00 |
| 08.02.2024 | 1,10 | 1,12 | 1,04 | 1,06 | 0,95% | 9.925,00 |
| 07.02.2024 | 1,07 | 1,07 | 1,03 | 1,05 | -2,78% | 13.998,00 |
| 06.02.2024 | 1,05 | 1,15 | 1,05 | 1,08 | 0,93% | 6.387,00 |
| 05.02.2024 | 1,06 | 1,12 | 1,04 | 1,07 | -0,93% | 22.131,00 |
| 02.02.2024 | 1,10 | 1,10 | 1,04 | 1,08 | -1,82% | 13.912,00 |
| 01.02.2024 | 1,09 | 1,11 | 1,03 | 1,10 | 3,77% | 15.136,00 |
| 31.01.2024 | 1,09 | 1,12 | 1,04 | 1,06 | -7,02% | 27.275,00 |
| 30.01.2024 | 1,22 | 1,22 | 1,12 | 1,14 | -3,39% | 38.123,00 |
| 29.01.2024 | 1,15 | 1,19 | 1,14 | 1,18 | 3,51% | 36.810,00 |
| 26.01.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 1,79% | 11.141,00 |
| 25.01.2024 | 1,07 | 1,14 | 1,07 | 1,12 | 3,70% | 24.141,00 |
| 24.01.2024 | 1,07 | 1,08 | 1,02 | 1,08 | 4,85% | 31.085,00 |
| 23.01.2024 | 1,06 | 1,08 | 1,02 | 1,03 | -2,83% | 14.248,00 |
| 22.01.2024 | 1,12 | 1,16 | 1,05 | 1,06 | -4,50% | 14.435,00 |
| 19.01.2024 | 1,09 | 1,15 | 1,06 | 1,11 | 2,78% | 90.682,00 |
| 18.01.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 3,85% | 17.172,00 |
| 17.01.2024 | 1,02 | 1,04 | 1,00 | 1,04 | 1,96% | 28.422,00 |
| 16.01.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,97% | 18.437,00 |
| 12.01.2024 | 1,02 | 1,06 | 1,02 | 1,03 | 0,98% | 21.472,00 |
| 11.01.2024 | 1,00 | 1,04 | 1,00 | 1,02 | -0,97% | 40.535,00 |
| 10.01.2024 | 1,05 | 1,07 | 1,00 | 1,03 | -5,50% | 30.353,00 |
| 09.01.2024 | 1,08 | 1,13 | 1,02 | 1,09 | 2,83% | 34.112,00 |
| 08.01.2024 | 1,00 | 1,14 | 1,00 | 1,06 | 9,28% | 63.759,00 |
| 05.01.2024 | 0,95 | 1,03 | 0,95 | 0,97 | 8,99% | 128.455,00 |
| 04.01.2024 | 0,91 | 0,91 | 0,87 | 0,89 | -0,56% | 7.038,00 |
| 03.01.2024 | 0,90 | 0,90 | 0,85 | 0,90 | -0,44% | 14.664,00 |
| 02.01.2024 | 0,94 | 0,94 | 0,90 | 0,90 | -1,21% | 8.132,00 |
| 29.12.2023 | 0,92 | 0,94 | 0,88 | 0,91 | -1,94% | 21.219,00 |
| 28.12.2023 | 0,97 | 0,97 | 0,90 | 0,93 | 0,31% | 21.109,00 |
| 27.12.2023 | 0,90 | 0,94 | 0,87 | 0,93 | 2,79% | 51.066,00 |
| 26.12.2023 | 0,85 | 0,91 | 0,81 | 0,90 | -2,17% | 56.667,00 |
| 22.12.2023 | 0,92 | 0,95 | 0,88 | 0,92 | -1,08% | 13.866,00 |
| 21.12.2023 | 0,94 | 0,94 | 0,88 | 0,93 | 1,41% | 16.808,00 |
| 20.12.2023 | 0,85 | 0,94 | 0,85 | 0,92 | 4,29% | 17.808,00 |
| 19.12.2023 | 0,82 | 0,88 | 0,81 | 0,88 | 4,69% | 56.844,00 |
| 18.12.2023 | 0,83 | 0,84 | 0,81 | 0,84 | 4,21% | 43.727,00 |
| 15.12.2023 | 0,83 | 0,84 | 0,81 | 0,81 | -4,04% | 10.300,00 |
| 14.12.2023 | 0,84 | 0,84 | 0,81 | 0,84 | 2,43% | 18.362,00 |
| 13.12.2023 | 0,80 | 0,83 | 0,78 | 0,82 | 0,00% | 19.672,00 |
| 12.12.2023 | 0,81 | 0,85 | 0,81 | 0,82 | 2,37% | 17.071,00 |
| 11.12.2023 | 0,78 | 0,84 | 0,78 | 0,80 | -2,55% | 9.343,00 |
| 08.12.2023 | 0,82 | 0,84 | 0,80 | 0,82 | 0,86% | 10.421,00 |
| 07.12.2023 | 0,82 | 0,84 | 0,81 | 0,82 | 1,87% | 7.707,00 |
| 06.12.2023 | 0,78 | 0,81 | 0,78 | 0,80 | 1,29% | 31.209,00 |
| 05.12.2023 | 0,83 | 0,85 | 0,78 | 0,79 | -5,40% | 22.519,00 |
| 04.12.2023 | 0,84 | 0,85 | 0,79 | 0,83 | -0,61% | 28.611,00 |
| 01.12.2023 | 0,84 | 0,84 | 0,80 | 0,84 | 2,44% | 26.953,00 |
| 30.11.2023 | 0,78 | 0,83 | 0,78 | 0,82 | 1,22% | 13.793,00 |
| 29.11.2023 | 0,81 | 0,82 | 0,78 | 0,81 | 0,01% | 12.068,00 |