29,995€
4,73%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 30,12 | 30,21 | 29,91 | 29,95 | -0,65% | - |
| 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% | - |
| 28.05.2025 | 32,31 | 32,51 | 31,31 | 31,39 | -2,82% | - |
| 27.05.2025 | 32,17 | 32,41 | 31,78 | 32,30 | 0,09% | - |
| 26.05.2025 | 32,04 | 32,31 | 32,04 | 32,27 | 1,26% | - |
| 23.05.2025 | 31,97 | 32,39 | 31,34 | 31,87 | -0,86% | - |
| 22.05.2025 | 32,57 | 32,78 | 31,87 | 32,15 | -1,17% | - |
| 21.05.2025 | 32,63 | 32,89 | 32,33 | 32,53 | -1,35% | - |
| 20.05.2025 | 31,94 | 33,34 | 31,86 | 32,97 | 2,68% | - |
| 19.05.2025 | 31,48 | 32,13 | 31,03 | 32,11 | 0,49% | - |
| 16.05.2025 | 30,84 | 32,66 | 30,70 | 31,96 | 3,38% | - |
| 15.05.2025 | 30,28 | 30,98 | 29,91 | 30,91 | 1,53% | - |
| 14.05.2025 | 29,69 | 30,68 | 28,90 | 30,45 | 2,77% | - |
| 13.05.2025 | 29,32 | 30,05 | 28,99 | 29,63 | 0,44% | - |
| 12.05.2025 | 30,30 | 31,33 | 29,14 | 29,50 | -0,51% | - |
| 09.05.2025 | 31,02 | 31,04 | 27,27 | 29,65 | -4,91% | - |
| 08.05.2025 | 31,67 | 31,81 | 30,68 | 31,18 | -0,72% | - |
| 07.05.2025 | 30,95 | 31,51 | 30,48 | 31,40 | 2,03% | - |
| 06.05.2025 | 30,55 | 31,00 | 30,27 | 30,78 | 0,02% | - |
| 05.05.2025 | 30,01 | 31,20 | 29,82 | 30,77 | 1,64% | - |
| 02.05.2025 | 29,63 | 30,62 | 29,45 | 30,28 | 3,42% | - |
| 30.04.2025 | 27,67 | 30,11 | 27,18 | 29,28 | 5,57% | - |
| 29.04.2025 | 26,46 | 27,82 | 26,20 | 27,73 | 5,18% | - |
| 28.04.2025 | 26,91 | 27,56 | 26,07 | 26,37 | -2,80% | - |
| 25.04.2025 | 27,26 | 27,32 | 26,20 | 27,13 | 0,48% | - |
| 24.04.2025 | 27,42 | 27,62 | 26,83 | 27,00 | -1,94% | - |
| 23.04.2025 | 28,05 | 28,26 | 26,64 | 27,53 | 0,53% | - |
| 22.04.2025 | 26,65 | 27,84 | 26,65 | 27,39 | -1,60% | - |
| 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% | - |