58,760€
1,12%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,92 | 58,95 | 58,61 | 58,74 | 1,08% | - |
| 30.07.2026 | 59,26 | 60,02 | 57,83 | 58,11 | -1,42% | - |
| 29.07.2026 | 60,74 | 61,42 | 58,55 | 58,95 | -2,59% | - |
| 28.07.2026 | 58,61 | 61,08 | 58,11 | 60,52 | 2,20% | - |
| 27.07.2026 | 58,70 | 59,81 | 58,08 | 59,22 | 2,05% | - |
| 24.07.2026 | 60,74 | 63,50 | 57,67 | 58,03 | -4,79% | - |
| 23.07.2026 | 64,94 | 77,00 | 59,36 | 60,95 | -6,66% | - |
| 22.07.2026 | 66,19 | 67,05 | 64,78 | 65,30 | -1,86% | - |
| 21.07.2026 | 65,44 | 66,75 | 64,87 | 66,54 | 2,89% | - |
| 20.07.2026 | 64,01 | 66,25 | 63,95 | 64,67 | 1,14% | - |
| 17.07.2026 | 63,05 | 65,62 | 62,84 | 63,94 | 0,60% | - |
| 16.07.2026 | 65,15 | 65,94 | 63,35 | 63,56 | -2,53% | - |
| 15.07.2026 | 65,27 | 67,13 | 64,40 | 65,21 | 1,42% | - |
| 14.07.2026 | 65,85 | 66,34 | 64,11 | 64,30 | -1,86% | - |
| 13.07.2026 | 61,81 | 65,58 | 61,66 | 65,52 | 4,61% | - |
| 10.07.2026 | 62,09 | 63,16 | 61,67 | 62,63 | -0,18% | - |
| 09.07.2026 | 60,18 | 63,54 | 59,76 | 62,74 | 4,64% | 705,00 |
| 08.07.2026 | 57,33 | 59,98 | 56,55 | 59,96 | 4,59% | - |
| 07.07.2026 | 57,90 | 60,82 | 57,09 | 57,33 | -1,78% | - |
| 06.07.2026 | 58,35 | 60,32 | 57,91 | 58,37 | -0,29% | - |
| 03.07.2026 | 58,34 | 58,61 | 58,29 | 58,54 | 1,05% | - |
| 02.07.2026 | 60,53 | 60,73 | 57,86 | 57,93 | -4,47% | 1.230,00 |
| 01.07.2026 | 57,84 | 61,24 | 57,61 | 60,64 | 4,88% | 8.000,00 |
| 30.06.2026 | 63,96 | 63,96 | 57,60 | 57,82 | -8,96% | - |
| 29.06.2026 | 65,50 | 65,65 | 61,74 | 63,51 | -1,57% | - |
| 26.06.2026 | 71,57 | 73,25 | 63,34 | 64,52 | -11,03% | - |
| 25.06.2026 | 74,26 | 74,62 | 72,43 | 72,52 | -0,51% | - |
| 24.06.2026 | 73,21 | 74,66 | 72,35 | 72,89 | -0,04% | - |
| 23.06.2026 | 71,24 | 73,63 | 70,50 | 72,92 | 0,48% | - |
| 22.06.2026 | 73,43 | 74,33 | 72,16 | 72,57 | -0,67% | - |
| 19.06.2026 | 72,98 | 73,28 | 72,92 | 73,06 | -0,20% | - |
| 18.06.2026 | 73,47 | 74,76 | 73,05 | 73,21 | 2,03% | - |
| 17.06.2026 | 72,65 | 73,20 | 70,92 | 71,75 | -0,71% | - |
| 16.06.2026 | 71,41 | 73,56 | 71,25 | 72,26 | 1,19% | 1.500,00 |
| 15.06.2026 | 71,00 | 71,59 | 67,43 | 71,41 | 2,12% | - |
| 12.06.2026 | 67,86 | 71,08 | 66,86 | 69,93 | 3,10% | - |
| 11.06.2026 | 68,70 | 69,61 | 66,20 | 67,83 | 1,12% | - |
| 10.06.2026 | 63,91 | 67,82 | 63,21 | 67,08 | 4,73% | - |
| 09.06.2026 | 64,02 | 64,89 | 62,67 | 64,05 | 0,88% | - |
| 08.06.2026 | 64,29 | 65,30 | 63,08 | 63,49 | -1,50% | - |
| 05.06.2026 | 63,04 | 66,44 | 62,51 | 64,46 | 1,54% | - |
| 04.06.2026 | 64,42 | 64,80 | 63,08 | 63,48 | -2,44% | - |
| 03.06.2026 | 64,03 | 65,72 | 62,69 | 65,07 | 1,01% | - |
| 02.06.2026 | 64,24 | 64,56 | 63,25 | 64,42 | -0,15% | - |
| 01.06.2026 | 64,87 | 66,18 | 64,30 | 64,52 | 0,08% | - |
| 29.05.2026 | 66,49 | 66,67 | 63,97 | 64,47 | -3,27% | 960,00 |
| 28.05.2026 | 67,50 | 68,36 | 65,92 | 66,65 | -1,46% | - |
| 27.05.2026 | 65,75 | 68,25 | 65,37 | 67,64 | 2,87% | - |
| 26.05.2026 | 65,87 | 66,31 | 65,06 | 65,75 | -0,74% | - |
| 25.05.2026 | 66,26 | 66,33 | 66,09 | 66,24 | 1,13% | - |
| 22.05.2026 | 68,13 | 68,63 | 64,99 | 65,50 | -3,42% | - |
| 21.05.2026 | 67,07 | 68,26 | 66,50 | 67,82 | 1,24% | - |
| 20.05.2026 | 65,98 | 67,88 | 65,98 | 66,99 | 0,87% | - |
| 19.05.2026 | 67,70 | 68,38 | 65,58 | 66,41 | -2,38% | - |
| 18.05.2026 | 67,03 | 68,17 | 66,68 | 68,03 | 0,74% | - |
| 15.05.2026 | 64,72 | 67,55 | 64,50 | 67,53 | 3,45% | - |
| 14.05.2026 | 64,12 | 65,96 | 63,59 | 65,28 | 2,13% | - |
| 13.05.2026 | 63,84 | 65,20 | 63,15 | 63,92 | 0,49% | - |
| 12.05.2026 | 61,30 | 64,48 | 61,06 | 63,61 | 3,36% | - |
| 11.05.2026 | 60,87 | 61,64 | 60,11 | 61,54 | 1,30% | - |
| 08.05.2026 | 58,34 | 61,92 | 58,00 | 60,75 | 4,54% | 640,00 |
| 07.05.2026 | 58,43 | 58,66 | 57,24 | 58,11 | 0,22% | - |
| 06.05.2026 | 58,23 | 58,55 | 57,11 | 57,98 | 0,21% | - |
| 05.05.2026 | 57,75 | 59,40 | 57,46 | 57,86 | 0,99% | - |
| 04.05.2026 | 56,94 | 57,99 | 56,12 | 57,29 | 1,94% | - |
| 30.04.2026 | 56,58 | 59,38 | 54,39 | 56,20 | -1,75% | - |
| 29.04.2026 | 44,39 | 57,58 | 44,23 | 57,20 | 29,76% | - |
| 28.04.2026 | 43,96 | 45,46 | 43,53 | 44,08 | 0,11% | - |
| 27.04.2026 | 43,02 | 45,12 | 42,38 | 44,03 | 2,42% | - |
| 24.04.2026 | 40,85 | 43,40 | 40,10 | 42,99 | 5,93% | - |
| 23.04.2026 | 39,65 | 41,06 | 39,54 | 40,59 | 2,20% | - |
| 22.04.2026 | 40,60 | 41,60 | 39,44 | 39,71 | -1,68% | - |
| 21.04.2026 | 40,41 | 41,50 | 39,59 | 40,39 | 0,06% | - |
| 20.04.2026 | 40,84 | 41,13 | 38,92 | 40,37 | -1,11% | - |
| 17.04.2026 | 40,99 | 42,29 | 40,43 | 40,82 | -0,62% | - |
| 16.04.2026 | 42,31 | 42,99 | 40,16 | 41,08 | -2,26% | - |
| 15.04.2026 | 42,05 | 42,78 | 41,30 | 42,03 | -0,15% | - |
| 14.04.2026 | 41,19 | 42,49 | 40,91 | 42,09 | 3,89% | - |
| 13.04.2026 | 43,45 | 43,74 | 40,52 | 40,52 | -6,07% | - |
| 10.04.2026 | 42,66 | 43,23 | 41,62 | 43,14 | 4,19% | 24.949,00 |
| 09.04.2026 | 42,08 | 42,45 | 40,87 | 41,40 | -1,77% | - |
| 08.04.2026 | 44,62 | 44,65 | 41,98 | 42,15 | -0,77% | 4.500,00 |
| 07.04.2026 | 42,98 | 44,17 | 42,30 | 42,47 | 1,47% | 12.650,00 |
| 02.04.2026 | 41,38 | 42,45 | 40,61 | 41,86 | -0,24% | - |
| 01.04.2026 | 41,63 | 42,23 | 41,05 | 41,96 | 1,16% | - |
| 31.03.2026 | 40,86 | 41,83 | 39,11 | 41,48 | 2,17% | - |
| 30.03.2026 | 40,94 | 41,96 | 40,29 | 40,60 | -0,38% | - |
| 27.03.2026 | 44,95 | 45,28 | 40,73 | 40,75 | -10,02% | - |
| 26.03.2026 | 46,45 | 46,54 | 45,07 | 45,29 | -1,59% | - |
| 25.03.2026 | 47,12 | 47,61 | 45,48 | 46,02 | -2,29% | - |
| 24.03.2026 | 48,35 | 48,51 | 45,81 | 47,10 | -1,96% | - |
| 23.03.2026 | 46,82 | 49,20 | 46,18 | 48,04 | 5,03% | 8.010,00 |
| 20.03.2026 | 46,40 | 46,75 | 45,41 | 45,74 | -1,78% | - |
| 19.03.2026 | 48,73 | 48,87 | 44,77 | 46,57 | -4,43% | - |
| 18.03.2026 | 50,71 | 50,82 | 48,46 | 48,73 | -3,28% | - |
| 17.03.2026 | 52,42 | 52,96 | 50,26 | 50,39 | -4,47% | - |
| 16.03.2026 | 51,59 | 53,47 | 50,79 | 52,74 | 3,21% | - |
| 13.03.2026 | 50,11 | 51,91 | 49,42 | 51,10 | 1,46% | - |
| 12.03.2026 | 49,61 | 50,94 | 49,05 | 50,37 | 0,98% | - |
| 11.03.2026 | 47,34 | 50,11 | 47,16 | 49,88 | 5,87% | - |