33,820€
0,30%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,78 | 33,80 | 33,75 | 33,77 | 1,26% | - |
| 14.10.2025 | 34,10 | 34,69 | 33,33 | 33,35 | -2,88% | - |
| 13.10.2025 | 35,98 | 36,92 | 34,28 | 34,34 | -5,31% | - |
| 10.10.2025 | 37,03 | 37,33 | 36,19 | 36,27 | -1,83% | - |
| 09.10.2025 | 35,60 | 37,09 | 35,13 | 36,94 | 4,14% | - |
| 08.10.2025 | 36,85 | 36,98 | 35,47 | 35,47 | -3,51% | - |
| 07.10.2025 | 36,67 | 37,15 | 36,42 | 36,76 | 0,70% | - |
| 06.10.2025 | 36,46 | 37,36 | 35,79 | 36,51 | 1,40% | - |
| 03.10.2025 | 36,55 | 37,25 | 36,00 | 36,00 | -1,10% | - |
| 02.10.2025 | 36,24 | 36,53 | 35,68 | 36,40 | 1,05% | - |
| 01.10.2025 | 35,93 | 36,40 | 35,57 | 36,02 | -0,55% | - |
| 30.09.2025 | 36,48 | 36,99 | 35,97 | 36,22 | 0,75% | - |
| 29.09.2025 | 34,19 | 35,95 | 34,13 | 35,95 | 6,24% | - |
| 26.09.2025 | 33,39 | 33,98 | 33,32 | 33,84 | 2,37% | - |
| 25.09.2025 | 34,37 | 34,45 | 32,23 | 33,06 | -3,59% | - |
| 24.09.2025 | 34,95 | 35,51 | 34,23 | 34,29 | -1,75% | - |
| 23.09.2025 | 34,75 | 34,96 | 34,13 | 34,90 | -0,07% | - |
| 22.09.2025 | 33,82 | 35,37 | 33,60 | 34,92 | 5,18% | - |
| 19.09.2025 | 33,36 | 33,61 | 32,61 | 33,20 | -3,02% | - |
| 18.09.2025 | 33,41 | 34,65 | 33,41 | 34,24 | -3,59% | - |
| 17.09.2025 | 33,69 | 35,69 | 33,23 | 35,51 | 5,70% | - |
| 16.09.2025 | 33,85 | 33,88 | 33,13 | 33,60 | -0,80% | - |
| 15.09.2025 | 33,76 | 34,62 | 33,55 | 33,87 | 1,67% | - |
| 12.09.2025 | 33,28 | 33,38 | 33,09 | 33,31 | 0,53% | - |
| 11.09.2025 | 32,99 | 33,34 | 32,52 | 33,14 | 1,44% | - |
| 10.09.2025 | 32,99 | 33,15 | 32,46 | 32,67 | -1,31% | - |
| 09.09.2025 | 32,65 | 33,52 | 32,44 | 33,10 | 1,94% | - |
| 08.09.2025 | 32,95 | 33,05 | 32,28 | 32,47 | -1,28% | - |
| 05.09.2025 | 32,05 | 32,89 | 31,79 | 32,89 | 2,88% | - |
| 04.09.2025 | 31,47 | 32,35 | 31,41 | 31,97 | 1,70% | - |
| 03.09.2025 | 31,61 | 31,85 | 30,86 | 31,44 | -0,36% | - |
| 02.09.2025 | 30,65 | 31,60 | 29,97 | 31,55 | 2,57% | - |
| 01.09.2025 | 30,46 | 30,81 | 30,35 | 30,76 | 0,84% | - |
| 29.08.2025 | 30,10 | 30,66 | 29,93 | 30,51 | 1,45% | - |
| 28.08.2025 | 29,67 | 30,10 | 29,41 | 30,07 | 1,02% | - |
| 27.08.2025 | 28,86 | 29,81 | 28,67 | 29,77 | 3,39% | - |
| 26.08.2025 | 29,31 | 29,61 | 28,63 | 28,79 | -2,14% | - |
| 25.08.2025 | 31,39 | 31,39 | 29,17 | 29,42 | -6,16% | - |
| 22.08.2025 | 31,05 | 31,65 | 30,89 | 31,35 | 1,05% | - |
| 21.08.2025 | 30,86 | 31,07 | 30,34 | 31,03 | 0,75% | - |
| 20.08.2025 | 29,88 | 31,12 | 29,85 | 30,80 | 5,68% | - |
| 19.08.2025 | 28,96 | 29,22 | 28,52 | 29,14 | 0,48% | - |
| 18.08.2025 | 28,31 | 29,00 | 28,23 | 29,00 | 2,47% | - |
| 15.08.2025 | 28,48 | 28,70 | 28,06 | 28,30 | -0,70% | - |
| 14.08.2025 | 28,35 | 28,78 | 28,05 | 28,50 | 0,37% | - |
| 13.08.2025 | 27,73 | 28,58 | 27,43 | 28,40 | 2,45% | - |
| 12.08.2025 | 28,05 | 28,24 | 27,52 | 27,72 | -1,30% | - |
| 11.08.2025 | 27,82 | 28,25 | 27,77 | 28,08 | 0,81% | - |
| 08.08.2025 | 28,27 | 28,55 | 27,84 | 27,86 | -1,28% | - |
| 07.08.2025 | 27,86 | 28,34 | 27,74 | 28,22 | 1,42% | - |
| 06.08.2025 | 27,96 | 28,02 | 27,32 | 27,82 | -0,05% | - |
| 05.08.2025 | 29,41 | 29,56 | 27,57 | 27,84 | -4,79% | - |
| 04.08.2025 | 30,17 | 30,33 | 28,66 | 29,24 | -2,68% | - |
| 01.08.2025 | 30,67 | 30,67 | 29,96 | 30,04 | -2,77% | - |
| 31.07.2025 | 32,04 | 32,72 | 30,72 | 30,90 | -4,02% | 10,00 |
| 30.07.2025 | 31,89 | 33,12 | 31,22 | 32,19 | 1,23% | - |
| 29.07.2025 | 32,28 | 32,70 | 31,48 | 31,80 | -1,03% | - |
| 28.07.2025 | 32,52 | 32,72 | 32,00 | 32,13 | -0,57% | - |
| 25.07.2025 | 32,22 | 32,68 | 32,07 | 32,32 | 0,59% | - |
| 24.07.2025 | 32,56 | 32,66 | 31,72 | 32,13 | -0,99% | - |
| 23.07.2025 | 33,36 | 33,79 | 32,43 | 32,45 | -2,54% | - |
| 22.07.2025 | 33,35 | 33,81 | 33,03 | 33,29 | -0,31% | - |
| 21.07.2025 | 33,74 | 33,77 | 33,20 | 33,40 | -0,85% | - |
| 18.07.2025 | 33,88 | 33,88 | 33,33 | 33,68 | -0,56% | - |
| 17.07.2025 | 32,82 | 34,04 | 32,82 | 33,87 | 3,47% | - |
| 16.07.2025 | 32,65 | 33,03 | 32,12 | 32,74 | -0,14% | - |
| 15.07.2025 | 32,58 | 32,78 | 32,33 | 32,78 | 0,89% | - |
| 14.07.2025 | 31,59 | 32,58 | 31,42 | 32,49 | 2,41% | - |
| 11.07.2025 | 31,74 | 31,78 | 31,00 | 31,73 | -0,22% | - |
| 10.07.2025 | 31,25 | 31,89 | 31,21 | 31,80 | 1,29% | - |
| 09.07.2025 | 32,03 | 32,20 | 31,24 | 31,39 | -2,07% | - |
| 08.07.2025 | 32,77 | 33,03 | 31,53 | 32,06 | -2,14% | - |
| 07.07.2025 | 31,75 | 32,76 | 31,75 | 32,76 | 3,38% | - |
| 04.07.2025 | 31,81 | 31,81 | 31,66 | 31,69 | -0,77% | - |
| 03.07.2025 | 31,57 | 32,16 | 31,34 | 31,93 | 1,41% | - |
| 02.07.2025 | 31,31 | 31,77 | 31,05 | 31,49 | 0,95% | - |
| 01.07.2025 | 30,56 | 32,22 | 30,39 | 31,19 | 1,70% | - |
| 30.06.2025 | 30,22 | 31,08 | 30,11 | 30,67 | 1,84% | - |
| 27.06.2025 | 30,56 | 30,71 | 30,10 | 30,12 | -1,18% | - |
| 26.06.2025 | 30,61 | 30,96 | 30,29 | 30,48 | -0,44% | - |
| 25.06.2025 | 31,36 | 31,53 | 30,32 | 30,61 | -2,30% | - |
| 24.06.2025 | 31,32 | 31,68 | 31,04 | 31,33 | 0,77% | - |
| 23.06.2025 | 30,47 | 31,37 | 30,44 | 31,09 | 1,88% | - |
| 20.06.2025 | 31,03 | 31,45 | 30,51 | 30,52 | -0,63% | - |
| 19.06.2025 | 31,04 | 31,06 | 30,70 | 30,71 | -1,30% | - |
| 18.06.2025 | 30,12 | 31,30 | 29,83 | 31,12 | 3,23% | - |
| 17.06.2025 | 28,76 | 30,14 | 28,52 | 30,14 | 4,42% | - |
| 16.06.2025 | 28,70 | 29,56 | 28,65 | 28,87 | 0,87% | - |
| 13.06.2025 | 29,30 | 29,41 | 28,55 | 28,62 | -1,90% | - |
| 12.06.2025 | 28,70 | 29,21 | 28,33 | 29,17 | 0,95% | - |
| 11.06.2025 | 29,02 | 29,42 | 28,79 | 28,90 | -0,67% | - |
| 10.06.2025 | 29,62 | 29,84 | 29,08 | 29,09 | -1,76% | - |
| 09.06.2025 | 29,92 | 30,55 | 29,60 | 29,61 | -1,45% | - |
| 06.06.2025 | 29,90 | 30,75 | 29,79 | 30,05 | 0,69% | - |
| 05.06.2025 | 30,28 | 30,45 | 29,76 | 29,84 | -1,65% | - |
| 04.06.2025 | 30,80 | 31,03 | 30,23 | 30,34 | -1,53% | - |
| 03.06.2025 | 30,56 | 30,98 | 30,24 | 30,81 | 0,72% | - |
| 02.06.2025 | 31,06 | 31,07 | 29,98 | 30,59 | -2,41% | - |
| 30.05.2025 | 31,38 | 31,62 | 31,16 | 31,35 | 0,05% | - |
| 29.05.2025 | 32,22 | 32,22 | 31,28 | 31,33 | -0,19% | - |