54,970€
4,86%
Echtzeit-Aktienkurs Vita Coco Company (The)
Bid:
Ask:
Aktienkurse zur Vita Coco Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 52,40 | 55,35 | 52,22 | 54,97 | 4,86% | 3.080,00 |
| 19.10.2026 | 53,01 | 53,19 | 51,93 | 52,42 | 0,33% | - |
| 16.10.2026 | 51,48 | 53,08 | 51,09 | 52,25 | 1,57% | 520,00 |
| 15.10.2026 | 51,66 | 54,15 | 51,28 | 51,44 | -2,02% | - |
| 14.10.2026 | 51,34 | 52,50 | 51,27 | 52,50 | 2,02% | - |
| 13.10.2026 | 51,29 | 51,98 | 50,57 | 51,46 | -0,60% | - |
| 12.10.2026 | 52,26 | 52,56 | 51,05 | 51,77 | -0,61% | - |
| 09.10.2026 | 50,11 | 52,20 | 49,02 | 52,09 | 3,37% | - |
| 08.10.2026 | 45,14 | 50,53 | 44,96 | 50,39 | 11,51% | - |
| 07.10.2026 | 48,49 | 48,64 | 45,18 | 45,19 | -6,64% | - |
| 06.10.2026 | 49,59 | 49,79 | 48,32 | 48,41 | -1,84% | 570,00 |
| 05.10.2026 | 50,01 | 51,97 | 48,98 | 49,31 | -0,77% | - |
| 02.10.2026 | 50,87 | 51,37 | 49,32 | 49,70 | -2,12% | - |
| 01.10.2026 | 51,27 | 51,43 | 50,35 | 50,77 | 0,42% | - |
| 30.09.2026 | 49,84 | 51,69 | 49,62 | 50,56 | 1,37% | - |
| 29.09.2026 | 50,52 | 51,05 | 49,24 | 49,88 | -1,63% | - |
| 28.09.2026 | 51,09 | 51,73 | 50,09 | 50,70 | -1,30% | - |
| 25.09.2026 | 52,22 | 52,45 | 50,53 | 51,37 | -1,15% | - |
| 24.09.2026 | 50,84 | 52,39 | 50,23 | 51,97 | 2,06% | - |
| 23.09.2026 | 52,17 | 53,63 | 50,56 | 50,92 | -2,17% | - |
| 22.09.2026 | 49,94 | 52,60 | 49,68 | 52,05 | 4,25% | - |
| 21.09.2026 | 48,93 | 50,95 | 48,48 | 49,93 | 2,77% | - |
| 18.09.2026 | 49,19 | 49,60 | 48,08 | 48,59 | -0,86% | - |
| 17.09.2026 | 49,39 | 50,65 | 48,51 | 49,01 | -0,21% | 440,00 |
| 16.09.2026 | 48,45 | 49,76 | 47,50 | 49,11 | 1,62% | - |
| 15.09.2026 | 47,58 | 48,43 | 46,73 | 48,33 | 1,42% | - |
| 14.09.2026 | 44,42 | 48,42 | 43,97 | 47,65 | 6,23% | 665,00 |
| 11.09.2026 | 44,15 | 45,73 | 44,13 | 44,86 | 2,64% | - |
| 10.09.2026 | 44,38 | 44,88 | 43,70 | 43,70 | -1,30% | - |
| 09.09.2026 | 45,93 | 45,94 | 43,90 | 44,28 | -3,37% | - |
| 08.09.2026 | 47,50 | 47,58 | 45,74 | 45,82 | -3,48% | - |
| 07.09.2026 | 47,56 | 47,63 | 47,39 | 47,47 | 0,06% | - |
| 04.09.2026 | 47,52 | 47,67 | 46,67 | 47,44 | 0,21% | - |
| 03.09.2026 | 49,75 | 50,05 | 47,30 | 47,34 | -4,91% | - |
| 02.09.2026 | 49,65 | 50,67 | 49,07 | 49,79 | -0,57% | - |
| 01.09.2026 | 50,68 | 51,26 | 49,60 | 50,07 | -0,95% | 1.350,00 |
| 31.08.2026 | 53,18 | 53,31 | 50,54 | 50,55 | -5,05% | - |
| 28.08.2026 | 52,75 | 53,71 | 52,51 | 53,24 | 0,60% | - |
| 27.08.2026 | 54,12 | 54,57 | 52,44 | 52,92 | -1,75% | - |
| 26.08.2026 | 54,45 | 54,97 | 53,54 | 53,86 | -1,08% | - |
| 25.08.2026 | 54,64 | 55,32 | 54,40 | 54,45 | 0,20% | - |
| 24.08.2026 | 53,87 | 56,27 | 53,74 | 54,34 | 0,11% | - |
| 21.08.2026 | 55,85 | 56,76 | 54,06 | 54,28 | -2,44% | - |
| 20.08.2026 | 58,04 | 58,19 | 55,64 | 55,64 | -3,92% | - |
| 19.08.2026 | 54,59 | 58,47 | 54,55 | 57,91 | 5,60% | - |
| 18.08.2026 | 56,11 | 56,75 | 54,78 | 54,84 | -3,09% | 32,00 |
| 17.08.2026 | 56,74 | 56,81 | 54,85 | 56,59 | 0,37% | - |
| 14.08.2026 | 56,66 | 56,92 | 56,08 | 56,38 | -0,25% | - |
| 13.08.2026 | 57,73 | 58,54 | 56,43 | 56,52 | -1,70% | - |
| 12.08.2026 | 56,01 | 57,50 | 55,88 | 57,50 | 3,16% | - |
| 11.08.2026 | 54,47 | 56,27 | 52,09 | 55,74 | 2,52% | - |
| 10.08.2026 | 54,07 | 55,18 | 53,46 | 54,37 | 1,12% | - |
| 07.08.2026 | 55,69 | 56,08 | 53,77 | 53,77 | -3,33% | - |
| 06.08.2026 | 56,07 | 56,57 | 54,86 | 55,62 | -0,93% | - |
| 05.08.2026 | 55,99 | 57,53 | 55,67 | 56,14 | 0,30% | - |
| 04.08.2026 | 55,43 | 57,16 | 54,93 | 55,97 | 1,63% | - |
| 03.08.2026 | 57,68 | 57,70 | 55,03 | 55,07 | -3,64% | 2.070,00 |
| 31.07.2026 | 58,92 | 58,95 | 56,89 | 57,15 | -1,65% | - |
| 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% | - |