27,630€
2,75%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 27,45 | 27,90 | 27,08 | 27,83 | 2,56% | - |
| 16.04.2025 | 27,36 | 27,60 | 26,81 | 27,14 | -2,44% | - |
| 15.04.2025 | 27,58 | 28,17 | 27,44 | 27,82 | 0,72% | - |
| 14.04.2025 | 27,47 | 28,13 | 27,08 | 27,62 | 1,38% | - |
| 11.04.2025 | 27,48 | 27,65 | 26,26 | 27,24 | -0,47% | - |
| 10.04.2025 | 28,33 | 28,41 | 26,68 | 27,37 | -4,23% | - |
| 09.04.2025 | 24,73 | 28,72 | 24,71 | 28,58 | 12,19% | - |
| 08.04.2025 | 26,55 | 27,27 | 25,22 | 25,48 | -3,60% | - |
| 07.04.2025 | 25,35 | 26,93 | 24,39 | 26,43 | 3,51% | - |
| 04.04.2025 | 24,28 | 25,81 | 22,92 | 25,53 | 4,25% | - |
| 03.04.2025 | 27,54 | 27,57 | 24,31 | 24,49 | -11,87% | - |
| 02.04.2025 | 27,76 | 28,29 | 27,36 | 27,79 | -0,07% | - |
| 01.04.2025 | 28,21 | 28,78 | 27,76 | 27,81 | -1,85% | - |
| 31.03.2025 | 27,38 | 28,85 | 27,22 | 28,34 | 1,25% | - |
| 28.03.2025 | 27,68 | 28,08 | 27,47 | 27,99 | 1,76% | - |
| 27.03.2025 | 29,31 | 29,37 | 27,50 | 27,50 | -6,27% | - |
| 26.03.2025 | 32,83 | 33,36 | 28,47 | 29,34 | -12,12% | - |
| 25.03.2025 | 33,56 | 33,74 | 32,83 | 33,39 | 3,41% | - |
| 24.03.2025 | 32,91 | 34,24 | 32,27 | 32,29 | 2,36% | - |
| 21.03.2025 | 32,80 | 33,09 | 31,54 | 31,54 | -3,84% | - |
| 20.03.2025 | 32,32 | 32,93 | 32,16 | 32,80 | 4,08% | - |
| 19.03.2025 | 31,70 | 32,29 | 31,29 | 31,52 | -1,93% | - |
| 18.03.2025 | 32,25 | 32,48 | 31,54 | 32,14 | 0,83% | - |
| 17.03.2025 | 31,80 | 32,50 | 31,62 | 31,87 | 1,92% | - |
| 14.03.2025 | 31,92 | 32,22 | 31,25 | 31,27 | -3,10% | - |
| 13.03.2025 | 32,02 | 32,32 | 31,35 | 32,27 | 3,08% | - |
| 12.03.2025 | 32,41 | 33,00 | 30,73 | 31,31 | -0,21% | - |
| 11.03.2025 | 31,70 | 32,64 | 30,99 | 31,37 | 0,75% | 652,00 |
| 10.03.2025 | 31,08 | 32,47 | 30,68 | 31,14 | -0,26% | - |
| 07.03.2025 | 29,79 | 31,61 | 29,44 | 31,22 | 4,56% | - |
| 06.03.2025 | 30,57 | 30,58 | 29,63 | 29,86 | -2,42% | - |
| 05.03.2025 | 31,62 | 31,62 | 30,26 | 30,60 | -2,78% | - |
| 04.03.2025 | 31,39 | 32,09 | 30,20 | 31,47 | 0,69% | - |
| 03.03.2025 | 31,29 | 31,86 | 30,42 | 31,26 | -0,13% | - |
| 28.02.2025 | 30,95 | 31,75 | 30,70 | 31,30 | 1,08% | - |
| 27.02.2025 | 32,33 | 32,37 | 30,80 | 30,96 | -3,66% | - |
| 26.02.2025 | 36,60 | 36,66 | 30,41 | 32,14 | -11,45% | - |
| 25.02.2025 | 36,04 | 36,95 | 35,57 | 36,29 | 0,68% | - |
| 24.02.2025 | 35,94 | 36,26 | 35,16 | 36,05 | 0,29% | - |
| 21.02.2025 | 35,76 | 36,64 | 35,65 | 35,94 | 0,63% | - |
| 20.02.2025 | 37,89 | 37,99 | 34,92 | 35,72 | -6,17% | - |
| 19.02.2025 | 37,42 | 38,40 | 37,18 | 38,07 | 1,67% | - |
| 18.02.2025 | 38,34 | 38,36 | 37,03 | 37,44 | -2,02% | - |
| 17.02.2025 | 38,24 | 38,28 | 38,14 | 38,21 | 0,39% | - |
| 14.02.2025 | 38,60 | 38,61 | 37,20 | 38,06 | -1,16% | - |
| 13.02.2025 | 38,28 | 38,70 | 37,65 | 38,51 | 0,60% | - |
| 12.02.2025 | 38,07 | 38,57 | 37,66 | 38,28 | 0,56% | - |
| 11.02.2025 | 38,06 | 38,61 | 37,14 | 38,06 | -0,43% | - |
| 10.02.2025 | 36,55 | 38,55 | 36,36 | 38,23 | 5,19% | - |
| 07.02.2025 | 35,96 | 36,77 | 35,79 | 36,34 | 1,24% | - |
| 06.02.2025 | 35,77 | 36,91 | 35,70 | 35,90 | 0,76% | - |
| 05.02.2025 | 35,75 | 36,17 | 34,90 | 35,63 | -1,07% | - |
| 04.02.2025 | 35,92 | 36,91 | 35,69 | 36,01 | 0,17% | - |
| 03.02.2025 | 36,55 | 36,68 | 35,79 | 35,95 | -0,44% | - |
| 31.01.2025 | 36,62 | 37,02 | 36,08 | 36,11 | -1,34% | 1.412,00 |
| 30.01.2025 | 36,48 | 36,62 | 35,85 | 36,60 | 0,77% | - |
| 29.01.2025 | 36,65 | 37,00 | 36,22 | 36,32 | -0,71% | - |
| 28.01.2025 | 36,35 | 37,20 | 35,91 | 36,58 | 1,08% | - |
| 27.01.2025 | 36,95 | 36,97 | 34,91 | 36,19 | -1,68% | - |
| 24.01.2025 | 35,40 | 37,00 | 35,00 | 36,81 | 3,44% | - |
| 23.01.2025 | 35,77 | 35,81 | 34,42 | 35,59 | -0,54% | - |
| 22.01.2025 | 36,08 | 36,27 | 35,42 | 35,78 | -0,04% | - |
| 21.01.2025 | 33,20 | 35,82 | 33,19 | 35,80 | 7,40% | - |
| 20.01.2025 | 33,55 | 33,61 | 33,30 | 33,33 | -0,91% | - |
| 17.01.2025 | 33,80 | 34,47 | 33,54 | 33,64 | -0,25% | - |
| 16.01.2025 | 34,30 | 34,87 | 33,71 | 33,72 | -1,48% | - |
| 15.01.2025 | 33,18 | 34,26 | 32,66 | 34,23 | 3,29% | - |
| 14.01.2025 | 33,45 | 33,82 | 32,68 | 33,14 | -0,69% | - |
| 13.01.2025 | 32,70 | 33,70 | 32,50 | 33,37 | 1,82% | - |
| 10.01.2025 | 32,82 | 33,26 | 32,30 | 32,77 | -0,36% | - |
| 09.01.2025 | 32,90 | 32,94 | 32,81 | 32,89 | -0,29% | - |
| 08.01.2025 | 32,92 | 33,27 | 32,74 | 32,99 | 0,26% | - |
| 07.01.2025 | 32,82 | 33,53 | 32,52 | 32,90 | -0,18% | - |
| 06.01.2025 | 33,46 | 33,63 | 32,77 | 32,96 | -1,33% | - |
| 03.01.2025 | 34,32 | 34,51 | 33,41 | 33,41 | -2,38% | - |
| 02.01.2025 | 35,76 | 36,48 | 33,97 | 34,22 | -0,73% | - |
| 30.12.2024 | 34,84 | 34,84 | 34,44 | 34,47 | -1,08% | - |
| 27.12.2024 | 34,86 | 34,93 | 34,21 | 34,85 | 0,65% | - |
| 23.12.2024 | 34,61 | 35,25 | 34,13 | 34,62 | 0,73% | - |
| 20.12.2024 | 34,70 | 34,84 | 33,91 | 34,37 | -0,01% | - |
| 19.12.2024 | 34,34 | 35,11 | 33,52 | 34,38 | -0,22% | 88,00 |
| 18.12.2024 | 34,46 | 34,95 | 33,69 | 34,45 | 0,00% | - |
| 17.12.2024 | 35,02 | 35,11 | 34,33 | 34,45 | -1,67% | - |
| 16.12.2024 | 34,94 | 35,75 | 34,71 | 35,04 | 0,14% | - |
| 13.12.2024 | 35,19 | 35,38 | 34,45 | 34,99 | -0,03% | - |
| 12.12.2024 | 35,17 | 36,17 | 34,83 | 35,00 | -0,88% | - |
| 11.12.2024 | 34,60 | 35,62 | 34,51 | 35,31 | 2,24% | - |
| 10.12.2024 | 34,31 | 35,08 | 34,14 | 34,53 | 0,49% | - |
| 09.12.2024 | 34,42 | 34,77 | 33,45 | 34,36 | -0,13% | - |
| 06.12.2024 | 34,10 | 34,49 | 33,67 | 34,41 | 1,07% | - |
| 05.12.2024 | 34,75 | 34,80 | 33,98 | 34,04 | -2,30% | - |
| 04.12.2024 | 34,07 | 35,30 | 33,86 | 34,84 | 2,40% | - |
| 03.12.2024 | 33,75 | 34,17 | 33,17 | 34,03 | 1,05% | - |
| 02.12.2024 | 33,69 | 34,76 | 33,35 | 33,67 | -2,35% | - |
| 29.11.2024 | 33,69 | 34,68 | 33,55 | 34,48 | 2,41% | - |
| 28.11.2024 | 33,86 | 33,93 | 33,65 | 33,67 | -0,18% | - |
| 27.11.2024 | 34,23 | 34,44 | 33,59 | 33,73 | -1,63% | - |
| 26.11.2024 | 34,73 | 34,81 | 33,71 | 34,29 | -0,98% | - |
| 25.11.2024 | 34,64 | 35,31 | 33,80 | 34,63 | -0,09% | - |
| 22.11.2024 | 34,97 | 35,47 | 34,57 | 34,66 | -0,87% | - |