Westrock Coffee Company WEST
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$7,95-0,09 (-1,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $7,97 | -0,87 % | $8,02 | $8,10 | $7,87 | 207,73K |
| 2026-09-30 | $8,04 | -0,99 % | $8,15 | $8,22 | $7,93 | 439,80K |
| 2026-09-29 | $8,12 | -1,58 % | $8,25 | $8,25 | $8,07 | 275,50K |
| 2026-09-28 | $8,25 | +1,98 % | $8,08 | $8,28 | $8,05 | 263,50K |
| 2026-09-25 | $8,09 | +1,51 % | $7,99 | $8,16 | $7,94 | 329,00K |
| 2026-09-24 | $7,97 | -1,36 % | $7,95 | $8,22 | $7,90 | 369,40K |
| 2026-09-23 | $8,08 | -1,10 % | $8,13 | $8,20 | $7,94 | 331,90K |
| 2026-09-22 | $8,17 | +6,24 % | $7,79 | $8,22 | $7,79 | 266,90K |
| 2026-09-21 | $7,69 | -1,91 % | $7,85 | $7,97 | $7,66 | 341,20K |
| 2026-09-18 | $7,84 | +0,77 % | $7,73 | $7,89 | $7,68 | 1,09M |
| 2026-09-17 | $7,78 | +0,13 % | $7,85 | $7,94 | $7,72 | 287,10K |
| 2026-09-16 | $7,77 | -0,89 % | $8,01 | $8,01 | $7,68 | 188,10K |
| 2026-09-15 | $7,84 | 0,00 % | $7,84 | $7,86 | $7,71 | 191,10K |
| 2026-09-14 | $7,84 | +1,82 % | $7,75 | $7,93 | $7,75 | 242,60K |
| 2026-09-11 | $7,70 | -0,13 % | $7,83 | $7,86 | $7,65 | 216,00K |
| 2026-09-10 | $7,71 | +0,13 % | $7,67 | $7,87 | $7,58 | 246,00K |
| 2026-09-09 | $7,70 | -1,91 % | $7,99 | $7,99 | $7,59 | 269,90K |
| 2026-09-08 | $7,85 | +1,29 % | $7,78 | $7,94 | $7,68 | 261,90K |
| 2026-09-04 | $7,75 | +0,91 % | $7,64 | $7,95 | $7,58 | 159,30K |
| 2026-09-03 | $7,68 | -2,04 % | $8,14 | $8,14 | $7,59 | 235,20K |
| 2026-09-02 | $7,84 | +1,82 % | $7,74 | $7,95 | $7,73 | 212,80K |
| 2026-09-01 | $7,70 | -1,16 % | $7,79 | $7,94 | $7,66 | 260,40K |
| 2026-08-31 | $7,79 | -2,63 % | $8,00 | $8,04 | $7,74 | 350,20K |
| 2026-08-28 | $8,00 | -0,74 % | $8,10 | $8,28 | $7,91 | 318,80K |
| 2026-08-27 | $8,06 | -0,98 % | $8,30 | $8,30 | $7,87 | 364,30K |
| 2026-08-26 | $8,14 | +0,12 % | $8,12 | $8,22 | $7,98 | 265,60K |
| 2026-08-25 | $8,13 | -3,67 % | $8,42 | $8,53 | $8,07 | 323,50K |
| 2026-08-24 | $8,44 | +1,44 % | $8,38 | $8,73 | $8,31 | 425,60K |
| 2026-08-21 | $8,32 | +0,36 % | $8,35 | $8,35 | $8,02 | 317,60K |
| 2026-08-20 | $8,29 | -3,04 % | $8,44 | $8,67 | $8,20 | 627,60K |
| 2026-08-19 | $8,55 | +3,76 % | $8,44 | $8,66 | $8,26 | 518,30K |
| 2026-08-18 | $8,24 | -0,72 % | $8,35 | $8,35 | $8,20 | 241,80K |
| 2026-08-17 | $8,30 | -1,54 % | $8,31 | $8,35 | $8,20 | 251,90K |
| 2026-08-14 | $8,43 | +0,36 % | $8,39 | $8,52 | $8,32 | 208,70K |
| 2026-08-13 | $8,40 | +1,57 % | $8,26 | $8,64 | $8,23 | 475,50K |
| 2026-08-12 | $8,27 | +0,06 % | $8,40 | $8,43 | $8,16 | 376,40K |
| 2026-08-11 | $8,27 | +1,29 % | $8,16 | $8,41 | $8,16 | 325,90K |
| 2026-08-10 | $8,16 | -0,85 % | $8,06 | $8,47 | $8,01 | 763,40K |
| 2026-08-07 | $8,23 | +1,73 % | $7,00 | $8,23 | $6,52 | 943,90K |
| 2026-08-06 | $8,09 | -1,22 % | $8,30 | $8,33 | $7,95 | 369,90K |
| 2026-08-05 | $8,19 | +2,63 % | $8,00 | $8,30 | $7,88 | 341,60K |
| 2026-08-04 | $7,98 | -3,51 % | $8,27 | $8,35 | $7,97 | 379,20K |
| 2026-08-03 | $8,27 | +1,85 % | $8,19 | $8,36 | $8,08 | 394,00K |
| 2026-07-31 | $8,12 | -0,61 % | $8,13 | $8,19 | $7,89 | 377,20K |
| 2026-07-30 | $8,17 | -0,12 % | $8,10 | $8,20 | $7,98 | 289,40K |
| 2026-07-29 | $8,18 | -0,61 % | $8,15 | $8,45 | $8,10 | 346,90K |
| 2026-07-28 | $8,23 | +4,44 % | $7,98 | $8,39 | $7,66 | 458,30K |
| 2026-07-27 | $7,88 | +3,68 % | $7,82 | $7,94 | $7,64 | 324,70K |
| 2026-07-24 | $7,60 | +0,53 % | $7,56 | $7,68 | $7,32 | 426,60K |
| 2026-07-23 | $7,56 | -2,33 % | $7,58 | $7,74 | $7,25 | 481,30K |
| 2026-07-22 | $7,74 | +0,39 % | $7,79 | $7,94 | $7,65 | 366,70K |
| 2026-07-21 | $7,71 | +5,76 % | $7,29 | $7,75 | $7,29 | 335,10K |
| 2026-07-20 | $7,29 | -5,08 % | $7,72 | $7,84 | $7,26 | 339,60K |
| 2026-07-17 | $7,68 | +0,26 % | $7,66 | $7,93 | $7,60 | 413,80K |
| 2026-07-16 | $7,66 | +6,54 % | $7,23 | $7,72 | $7,15 | 505,10K |
| 2026-07-15 | $7,19 | +0,56 % | $7,12 | $7,31 | $6,86 | 589,00K |
| 2026-07-14 | $7,15 | -3,77 % | $7,51 | $7,76 | $7,14 | 345,10K |
| 2026-07-13 | $7,43 | 0,00 % | $7,48 | $7,72 | $7,26 | 546,30K |
| 2026-07-10 | $7,43 | +3,77 % | $7,10 | $7,59 | $7,08 | 468,30K |
| 2026-07-09 | $7,16 | 0,00 % | $7,15 | $7,27 | $7,01 | 418,10K |
| 2026-07-08 | $7,16 | -0,69 % | $6,82 | $7,20 | $6,81 | 576,40K |
| 2026-07-07 | $7,21 | +3,15 % | $6,99 | $7,28 | $6,94 | 615,00K |
| 2026-07-06 | $6,99 | -0,99 % | $7,20 | $7,24 | $6,98 | 732,60K |
| 2026-07-02 | $7,06 | -6,37 % | $7,11 | $7,72 | $7,05 | 684,80K |
| 2026-07-01 | $7,54 | -7,03 % | $8,08 | $8,16 | $7,44 | 956,30K |
| 2026-06-30 | $8,11 | -0,98 % | $8,10 | $8,20 | $7,72 | 1,01M |
| 2026-06-29 | $8,19 | -12,78 % | $9,39 | $9,47 | $8,17 | 1,28M |
| 2026-06-26 | $9,39 | -3,49 % | $9,83 | $10,19 | $9,21 | 2,26M |
| 2026-06-25 | $9,73 | +0,52 % | $9,66 | $9,97 | $9,53 | 1,22M |
| 2026-06-24 | $9,68 | +6,61 % | $9,08 | $9,75 | $9,06 | 841,80K |
| 2026-06-23 | $9,08 | +0,33 % | $8,99 | $9,35 | $8,94 | 731,50K |
| 2026-06-22 | $9,05 | +0,22 % | $9,10 | $9,24 | $8,77 | 795,20K |
| 2026-06-18 | $9,03 | +3,44 % | $8,86 | $9,16 | $8,53 | 800,40K |
| 2026-06-17 | $8,73 | -5,01 % | $9,17 | $9,35 | $8,70 | 989,10K |
| 2026-06-16 | $9,19 | +4,31 % | $8,83 | $9,21 | $8,75 | 862,50K |
| 2026-06-15 | $8,81 | -7,26 % | $9,62 | $9,62 | $8,76 | 684,30K |
| 2026-06-12 | $9,50 | +0,11 % | $9,48 | $9,77 | $9,31 | 910,70K |
| 2026-06-11 | $9,49 | +6,27 % | $8,97 | $9,81 | $8,97 | 1,47M |
| 2026-06-10 | $8,93 | +11,90 % | $7,96 | $9,13 | $7,96 | 1,32M |
| 2026-06-09 | $7,98 | +5,84 % | $7,56 | $8,03 | $7,56 | 395,10K |
| 2026-06-08 | $7,54 | 0,00 % | $7,53 | $7,68 | $7,47 | 284,70K |
| 2026-06-05 | $7,54 | +0,40 % | $7,46 | $7,68 | $7,26 | 340,50K |
| 2026-06-04 | $7,51 | -4,94 % | $7,96 | $8,05 | $7,38 | 496,40K |
| 2026-06-03 | $7,90 | -0,88 % | $7,97 | $8,17 | $7,88 | 420,60K |
| 2026-06-02 | $7,97 | -6,24 % | $8,54 | $8,54 | $7,84 | 687,00K |
| 2026-06-01 | $8,50 | +5,85 % | $7,92 | $8,50 | $7,88 | 652,20K |
| 2026-05-29 | $8,03 | +0,25 % | $7,98 | $8,09 | $7,87 | 361,00K |
| 2026-05-28 | $8,01 | +1,26 % | $7,84 | $8,10 | $7,77 | 424,00K |
| 2026-05-27 | $7,91 | -0,25 % | $7,91 | $8,14 | $7,90 | 451,60K |
| 2026-05-26 | $7,93 | -5,03 % | $8,41 | $8,44 | $7,73 | 644,30K |