Coffee Holding Co., Inc. JVA
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$3,94+0,04 (+1,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,94 | +1,03 % | $3,91 | $3,95 | $3,86 | 35,93K |
| 2026-09-30 | $3,90 | -1,52 % | $3,98 | $4,00 | $3,90 | 22,60K |
| 2026-09-29 | $3,96 | +1,02 % | $3,94 | $3,99 | $3,90 | 31,40K |
| 2026-09-28 | $3,92 | -3,45 % | $4,00 | $4,05 | $3,90 | 81,10K |
| 2026-09-25 | $4,06 | -0,73 % | $4,03 | $4,09 | $4,00 | 36,50K |
| 2026-09-24 | $4,09 | +1,24 % | $4,07 | $4,17 | $4,03 | 39,40K |
| 2026-09-23 | $4,04 | -2,42 % | $4,10 | $4,14 | $4,02 | 75,20K |
| 2026-09-22 | $4,14 | -2,13 % | $4,21 | $4,23 | $4,09 | 56,40K |
| 2026-09-21 | $4,23 | +2,17 % | $4,22 | $4,25 | $4,13 | 31,80K |
| 2026-09-18 | $4,14 | -1,43 % | $4,16 | $4,16 | $4,07 | 54,40K |
| 2026-09-17 | $4,20 | +1,45 % | $4,14 | $4,26 | $4,12 | 83,00K |
| 2026-09-16 | $4,14 | +1,47 % | $4,11 | $4,17 | $4,08 | 41,90K |
| 2026-09-15 | $4,08 | -2,16 % | $4,18 | $4,20 | $4,00 | 73,00K |
| 2026-09-14 | $4,17 | +8,03 % | $3,89 | $4,24 | $3,80 | 384,70K |
| 2026-09-11 | $3,86 | +12,54 % | $3,70 | $3,99 | $3,70 | 308,70K |
| 2026-09-10 | $3,43 | 0,00 % | $3,40 | $3,46 | $3,40 | 40,40K |
| 2026-09-09 | $3,43 | -3,38 % | $3,56 | $3,57 | $3,39 | 42,00K |
| 2026-09-08 | $3,55 | +2,31 % | $3,43 | $3,57 | $3,41 | 43,60K |
| 2026-09-04 | $3,47 | 0,00 % | $3,45 | $3,47 | $3,41 | 21,60K |
| 2026-09-03 | $3,47 | +0,58 % | $3,44 | $3,47 | $3,43 | 20,90K |
| 2026-09-02 | $3,45 | +0,58 % | $3,44 | $3,47 | $3,43 | 29,40K |
| 2026-09-01 | $3,43 | +0,29 % | $3,42 | $3,45 | $3,40 | 12,70K |
| 2026-08-31 | $3,42 | -0,29 % | $3,43 | $3,49 | $3,42 | 13,40K |
| 2026-08-28 | $3,43 | -0,87 % | $3,46 | $3,49 | $3,41 | 17,80K |
| 2026-08-27 | $3,46 | 0,00 % | $3,47 | $3,48 | $3,41 | 40,50K |
| 2026-08-26 | $3,46 | 0,00 % | $3,47 | $3,48 | $3,41 | 78,90K |
| 2026-08-25 | $3,46 | 0,00 % | $3,47 | $3,52 | $3,40 | 18,10K |
| 2026-08-24 | $3,46 | -1,98 % | $3,49 | $3,55 | $3,45 | 44,00K |
| 2026-08-21 | $3,53 | 0,00 % | $3,54 | $3,54 | $3,47 | 20,20K |
| 2026-08-20 | $3,53 | +0,28 % | $3,53 | $3,54 | $3,50 | 12,00K |
| 2026-08-19 | $3,52 | +0,57 % | $3,53 | $3,54 | $3,49 | 116,20K |
| 2026-08-18 | $3,50 | -0,57 % | $3,55 | $3,55 | $3,46 | 74,60K |
| 2026-08-17 | $3,52 | -0,28 % | $3,54 | $3,57 | $3,49 | 30,90K |
| 2026-08-14 | $3,53 | 0,00 % | $3,55 | $3,56 | $3,48 | 20,40K |
| 2026-08-13 | $3,53 | -0,28 % | $3,56 | $3,56 | $3,50 | 26,80K |
| 2026-08-12 | $3,54 | +1,72 % | $3,50 | $3,56 | $3,47 | 82,50K |
| 2026-08-11 | $3,48 | 0,00 % | $3,47 | $3,51 | $3,47 | 9,20K |
| 2026-08-10 | $3,48 | -0,57 % | $3,46 | $3,52 | $3,46 | 26,50K |
| 2026-08-07 | $3,50 | 0,00 % | $3,51 | $3,55 | $3,48 | 22,90K |
| 2026-08-06 | $3,50 | +0,29 % | $3,46 | $3,51 | $3,41 | 53,30K |
| 2026-08-05 | $3,49 | +2,65 % | $3,40 | $3,49 | $3,35 | 128,90K |
| 2026-08-04 | $3,40 | +0,29 % | $3,41 | $3,48 | $3,34 | 65,30K |
| 2026-08-03 | $3,39 | -0,88 % | $3,42 | $3,57 | $3,35 | 98,40K |
| 2026-07-31 | $3,42 | +0,88 % | $3,43 | $3,48 | $3,28 | 124,70K |
| 2026-07-30 | $3,39 | +4,95 % | $3,26 | $3,40 | $3,25 | 29,40K |
| 2026-07-29 | $3,23 | -5,00 % | $3,41 | $3,44 | $3,22 | 134,30K |
| 2026-07-28 | $3,40 | -0,29 % | $3,40 | $3,45 | $3,38 | 34,30K |
| 2026-07-27 | $3,41 | -0,87 % | $3,46 | $3,48 | $3,40 | 33,10K |
| 2026-07-24 | $3,44 | -0,58 % | $3,49 | $3,51 | $3,41 | 23,10K |
| 2026-07-23 | $3,46 | -1,70 % | $3,48 | $3,49 | $3,42 | 17,20K |
| 2026-07-22 | $3,52 | +1,15 % | $3,46 | $3,56 | $3,46 | 50,70K |
| 2026-07-21 | $3,48 | +0,87 % | $3,46 | $3,49 | $3,44 | 27,70K |
| 2026-07-20 | $3,45 | -1,99 % | $3,51 | $3,51 | $3,41 | 21,10K |
| 2026-07-17 | $3,52 | +0,86 % | $3,46 | $3,53 | $3,45 | 36,30K |
| 2026-07-16 | $3,49 | -0,29 % | $3,48 | $3,55 | $3,45 | 11,80K |
| 2026-07-15 | $3,50 | -1,13 % | $3,54 | $3,57 | $3,50 | 26,50K |
| 2026-07-14 | $3,54 | +0,28 % | $3,50 | $3,58 | $3,50 | 16,60K |
| 2026-07-13 | $3,53 | 0,00 % | $3,54 | $3,55 | $3,52 | 8,40K |
| 2026-07-10 | $3,53 | -0,56 % | $3,55 | $3,56 | $3,49 | 22,80K |
| 2026-07-09 | $3,55 | -0,28 % | $3,58 | $3,64 | $3,47 | 34,10K |
| 2026-07-08 | $3,56 | +3,79 % | $3,43 | $3,72 | $3,43 | 177,90K |
| 2026-07-07 | $3,43 | +1,78 % | $3,43 | $3,43 | $3,35 | 29,70K |
| 2026-07-06 | $3,37 | -1,46 % | $3,41 | $3,49 | $3,33 | 50,50K |
| 2026-07-02 | $3,42 | -0,58 % | $3,44 | $3,49 | $3,38 | 43,90K |
| 2026-07-01 | $3,44 | +2,99 % | $3,39 | $3,47 | $3,36 | 56,20K |
| 2026-06-30 | $3,34 | -0,89 % | $3,35 | $3,40 | $3,29 | 14,20K |
| 2026-06-29 | $3,37 | +0,60 % | $3,34 | $3,42 | $3,29 | 58,60K |
| 2026-06-26 | $3,35 | +1,21 % | $3,32 | $3,37 | $3,32 | 15,80K |
| 2026-06-25 | $3,31 | +0,30 % | $3,33 | $3,36 | $3,27 | 74,40K |
| 2026-06-24 | $3,30 | -0,90 % | $3,32 | $3,42 | $3,29 | 100,90K |
| 2026-06-23 | $3,33 | -0,60 % | $3,33 | $3,37 | $3,32 | 25,40K |
| 2026-06-22 | $3,35 | +0,60 % | $3,30 | $3,38 | $3,26 | 121,60K |
| 2026-06-18 | $3,33 | -1,19 % | $3,37 | $3,47 | $3,33 | 61,40K |
| 2026-06-17 | $3,37 | 0,00 % | $3,38 | $3,43 | $3,31 | 212,90K |
| 2026-06-16 | $3,37 | +1,51 % | $3,35 | $3,44 | $3,26 | 259,00K |
| 2026-06-15 | $3,32 | -21,33 % | $3,75 | $3,75 | $3,21 | 556,10K |
| 2026-06-12 | $4,22 | +0,48 % | $4,33 | $4,37 | $4,21 | 44,30K |
| 2026-06-11 | $4,20 | -1,64 % | $4,22 | $4,37 | $4,19 | 29,60K |
| 2026-06-10 | $4,27 | -0,23 % | $4,31 | $4,37 | $4,22 | 49,90K |
| 2026-06-09 | $4,28 | -0,70 % | $4,32 | $4,44 | $4,23 | 42,20K |
| 2026-06-08 | $4,31 | +0,47 % | $4,34 | $4,41 | $4,21 | 26,50K |
| 2026-06-05 | $4,29 | -4,67 % | $4,54 | $4,54 | $4,21 | 75,20K |
| 2026-06-04 | $4,50 | +0,45 % | $4,49 | $4,59 | $4,35 | 48,40K |
| 2026-06-03 | $4,48 | +0,45 % | $4,49 | $4,57 | $4,41 | 26,10K |
| 2026-06-02 | $4,46 | +2,06 % | $4,40 | $4,49 | $4,35 | 12,00K |
| 2026-06-01 | $4,37 | +1,63 % | $4,28 | $4,40 | $4,17 | 98,30K |
| 2026-05-29 | $4,30 | -2,05 % | $4,38 | $4,45 | $4,28 | 26,00K |
| 2026-05-28 | $4,39 | -2,44 % | $4,49 | $4,54 | $4,38 | 23,90K |
| 2026-05-27 | $4,50 | +3,21 % | $4,34 | $4,50 | $4,34 | 39,80K |
| 2026-05-26 | $4,36 | +0,93 % | $4,38 | $4,45 | $4,26 | 22,70K |