45,695€
1,93%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 45,39 | 45,74 | 45,33 | 45,69 | 0,73% | - |
| 09.03.2026 | 44,01 | 45,44 | 43,18 | 45,36 | 1,83% | - |
| 06.03.2026 | 45,76 | 45,79 | 44,09 | 44,55 | -2,47% | - |
| 05.03.2026 | 47,49 | 47,59 | 44,95 | 45,68 | -3,69% | - |
| 04.03.2026 | 46,24 | 47,46 | 46,18 | 47,43 | 1,78% | - |
| 03.03.2026 | 46,15 | 46,67 | 44,54 | 46,60 | -0,02% | - |
| 02.03.2026 | 48,68 | 49,79 | 46,56 | 46,61 | -5,22% | - |
| 27.02.2026 | 48,53 | 49,23 | 48,09 | 49,17 | 1,27% | - |
| 26.02.2026 | 46,50 | 49,30 | 46,50 | 48,56 | 4,12% | - |
| 25.02.2026 | 46,82 | 47,25 | 46,11 | 46,64 | -0,51% | - |
| 24.02.2026 | 45,66 | 46,91 | 44,72 | 46,88 | 2,98% | - |
| 23.02.2026 | 45,23 | 46,48 | 45,23 | 45,52 | -0,56% | - |
| 20.02.2026 | 44,18 | 47,20 | 42,64 | 45,78 | 4,11% | - |
| 19.02.2026 | 42,46 | 44,03 | 40,95 | 43,97 | 3,61% | - |
| 18.02.2026 | 47,82 | 51,02 | 41,29 | 42,44 | -10,96% | - |
| 17.02.2026 | 47,42 | 49,13 | 47,24 | 47,67 | 0,02% | - |
| 16.02.2026 | 47,72 | 47,89 | 47,53 | 47,66 | 0,13% | - |
| 13.02.2026 | 48,15 | 49,53 | 46,81 | 47,60 | 0,20% | - |
| 12.02.2026 | 49,80 | 49,92 | 47,50 | 47,50 | -4,47% | - |
| 11.02.2026 | 47,57 | 49,93 | 47,36 | 49,73 | 4,64% | - |
| 10.02.2026 | 48,98 | 49,17 | 46,26 | 47,52 | -3,10% | - |
| 09.02.2026 | 49,78 | 49,84 | 48,08 | 49,04 | -1,64% | - |
| 06.02.2026 | 48,10 | 49,91 | 48,03 | 49,86 | 3,59% | - |
| 05.02.2026 | 46,79 | 48,71 | 46,09 | 48,13 | 2,91% | 250,00 |
| 04.02.2026 | 48,70 | 49,03 | 45,99 | 46,77 | -3,01% | - |
| 03.02.2026 | 47,44 | 48,65 | 47,25 | 48,22 | 1,96% | - |
| 02.02.2026 | 44,27 | 47,85 | 44,23 | 47,30 | 5,18% | - |
| 30.01.2026 | 45,20 | 45,83 | 44,77 | 44,97 | -0,93% | - |
| 29.01.2026 | 45,36 | 45,74 | 44,76 | 45,39 | 0,11% | - |
| 28.01.2026 | 46,25 | 46,34 | 43,69 | 45,34 | -0,77% | - |
| 27.01.2026 | 46,48 | 46,56 | 45,35 | 45,69 | -1,22% | - |
| 26.01.2026 | 44,02 | 46,35 | 43,77 | 46,25 | 4,47% | - |
| 23.01.2026 | 44,53 | 44,82 | 44,09 | 44,27 | -0,73% | - |
| 22.01.2026 | 45,93 | 46,25 | 44,40 | 44,60 | -3,21% | - |
| 21.01.2026 | 46,10 | 46,51 | 45,53 | 46,08 | 0,15% | - |
| 20.01.2026 | 45,32 | 46,54 | 44,90 | 46,01 | 1,18% | - |
| 19.01.2026 | 45,48 | 45,56 | 45,23 | 45,47 | -1,31% | - |
| 16.01.2026 | 45,55 | 46,83 | 45,26 | 46,08 | 1,80% | - |
| 15.01.2026 | 44,76 | 45,48 | 44,67 | 45,26 | 1,40% | - |
| 14.01.2026 | 47,39 | 47,60 | 44,63 | 44,64 | -5,94% | - |
| 13.01.2026 | 47,65 | 47,83 | 47,27 | 47,46 | -0,62% | - |
| 12.01.2026 | 46,73 | 48,30 | 46,56 | 47,75 | 0,93% | - |
| 09.01.2026 | 47,37 | 47,94 | 47,17 | 47,31 | 0,33% | - |
| 08.01.2026 | 46,18 | 47,48 | 46,14 | 47,16 | 1,61% | - |
| 07.01.2026 | 44,35 | 47,44 | 44,35 | 46,41 | 4,32% | - |
| 06.01.2026 | 45,76 | 45,86 | 44,01 | 44,49 | -2,67% | - |
| 05.01.2026 | 45,97 | 46,25 | 44,35 | 45,71 | 0,54% | - |
| 02.01.2026 | 45,16 | 45,63 | 44,68 | 45,47 | -1,87% | 1.100,00 |
| 30.12.2025 | 46,23 | 46,35 | 46,21 | 46,33 | -0,26% | - |
| 29.12.2025 | 45,46 | 46,67 | 45,00 | 46,45 | 1,79% | - |
| 23.12.2025 | 45,31 | 45,87 | 45,08 | 45,64 | 0,64% | - |
| 22.12.2025 | 45,85 | 46,25 | 45,13 | 45,35 | 0,45% | - |
| 19.12.2025 | 44,89 | 46,25 | 44,76 | 45,14 | 0,77% | 30,00 |
| 18.12.2025 | 43,81 | 44,99 | 43,34 | 44,80 | 1,99% | - |
| 17.12.2025 | 44,60 | 45,07 | 43,63 | 43,92 | -0,39% | - |
| 16.12.2025 | 45,62 | 45,93 | 44,09 | 44,09 | -5,11% | 179,00 |
| 15.12.2025 | 46,70 | 47,09 | 45,90 | 46,47 | 0,88% | - |
| 12.12.2025 | 46,22 | 46,63 | 45,95 | 46,06 | -0,14% | 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% | - |