46,060€
0,48%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,22 | 46,63 | 45,95 | 46,33 | 0,44% | 180,00 |
| 11.12.2025 | 45,88 | 46,69 | 45,54 | 46,13 | -1,27% | - |
| 10.12.2025 | 46,54 | 46,93 | 46,09 | 46,72 | 0,37% | - |
| 09.12.2025 | 46,03 | 47,15 | 45,91 | 46,55 | 0,49% | - |
| 08.12.2025 | 46,90 | 47,08 | 46,08 | 46,33 | -0,29% | - |
| 05.12.2025 | 46,30 | 47,41 | 46,10 | 46,46 | 0,25% | - |
| 04.12.2025 | 46,87 | 47,21 | 46,35 | 46,35 | -0,94% | - |
| 03.12.2025 | 47,04 | 47,15 | 46,23 | 46,79 | 1,24% | - |
| 02.12.2025 | 46,60 | 47,06 | 45,65 | 46,21 | 0,63% | - |
| 01.12.2025 | 46,01 | 46,80 | 45,44 | 45,92 | 7,00% | - |
| 28.11.2025 | 46,52 | 46,87 | 42,91 | 42,92 | -7,55% | - |
| 27.11.2025 | 46,44 | 46,54 | 46,40 | 46,42 | 0,83% | - |
| 26.11.2025 | 46,03 | 46,55 | 45,02 | 46,04 | 0,72% | 88,00 |
| 25.11.2025 | 44,44 | 45,79 | 44,09 | 45,71 | 3,69% | - |
| 24.11.2025 | 42,19 | 45,00 | 41,98 | 44,09 | 3,80% | - |
| 21.11.2025 | 40,09 | 42,65 | 39,78 | 42,47 | 3,37% | - |
| 20.11.2025 | 41,08 | 41,91 | 40,99 | 41,09 | 0,22% | - |
| 19.11.2025 | 40,17 | 41,41 | 39,84 | 41,00 | 2,36% | - |
| 18.11.2025 | 38,86 | 40,09 | 38,82 | 40,05 | -0,41% | - |
| 17.11.2025 | 38,00 | 43,52 | 37,74 | 40,22 | 6,90% | - |
| 14.11.2025 | 37,00 | 38,07 | 36,51 | 37,62 | 1,07% | - |
| 13.11.2025 | 37,36 | 37,70 | 36,73 | 37,22 | 1,09% | - |
| 12.11.2025 | 36,34 | 37,07 | 35,86 | 36,82 | 1,13% | - |
| 11.11.2025 | 36,04 | 36,56 | 35,01 | 36,41 | 0,30% | - |
| 10.11.2025 | 36,81 | 37,44 | 36,07 | 36,30 | -0,25% | - |
| 07.11.2025 | 36,35 | 36,62 | 35,79 | 36,39 | -0,33% | - |
| 06.11.2025 | 36,23 | 37,03 | 35,88 | 36,51 | 0,32% | - |
| 05.11.2025 | 34,65 | 36,77 | 34,50 | 36,40 | 4,93% | - |
| 04.11.2025 | 35,08 | 35,88 | 34,60 | 34,69 | -2,87% | - |
| 03.11.2025 | 35,77 | 36,21 | 34,75 | 35,71 | -0,52% | - |
| 31.10.2025 | 36,87 | 37,32 | 35,70 | 35,90 | -3,51% | - |
| 30.10.2025 | 38,69 | 39,03 | 35,61 | 37,20 | -1,81% | 100,00 |
| 29.10.2025 | 36,36 | 41,07 | 34,43 | 37,89 | 5,59% | - |
| 28.10.2025 | 35,18 | 36,38 | 34,90 | 35,88 | 1,92% | - |
| 27.10.2025 | 34,42 | 35,53 | 34,04 | 35,21 | 1,90% | - |
| 24.10.2025 | 35,35 | 35,86 | 34,40 | 34,55 | -2,01% | - |
| 23.10.2025 | 35,29 | 35,35 | 35,24 | 35,26 | 2,38% | - |
| 22.10.2025 | 34,32 | 34,50 | 34,32 | 34,44 | -1,71% | - |
| 21.10.2025 | 35,77 | 35,93 | 34,78 | 35,04 | -1,92% | - |
| 20.10.2025 | 35,27 | 35,99 | 34,84 | 35,73 | 1,64% | - |
| 17.10.2025 | 34,96 | 35,83 | 34,87 | 35,15 | 1,18% | - |
| 16.10.2025 | 34,32 | 35,49 | 34,17 | 34,74 | 3,18% | - |
| 15.10.2025 | 33,78 | 34,32 | 32,75 | 33,67 | 0,96% | - |
| 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% | - |