38,950$
-0,31%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,02 | 39,02 | 38,67 | 38,98 | -0,23% | 714,00 |
| 14.10.2025 | 39,51 | 40,13 | 38,67 | 39,07 | -1,86% | 910.908,00 |
| 13.10.2025 | 41,94 | 42,20 | 39,59 | 39,81 | -4,76% | 619.229,00 |
| 10.10.2025 | 42,98 | 42,98 | 41,73 | 41,80 | -2,27% | 584.062,00 |
| 09.10.2025 | 41,31 | 43,08 | 41,00 | 42,77 | 3,31% | 694.012,00 |
| 08.10.2025 | 43,00 | 43,00 | 41,33 | 41,40 | -3,19% | 601.161,00 |
| 07.10.2025 | 43,08 | 43,34 | 42,47 | 42,77 | -0,34% | 612.162,00 |
| 06.10.2025 | 43,00 | 43,42 | 41,92 | 42,91 | 0,87% | 1.066.868,00 |
| 03.10.2025 | 42,72 | 43,60 | 42,49 | 42,54 | -0,40% | 56.064,00 |
| 02.10.2025 | 42,53 | 42,77 | 41,79 | 42,71 | 0,71% | 761.810,00 |
| 01.10.2025 | 42,65 | 42,80 | 41,67 | 42,41 | -0,14% | 867.240,00 |
| 30.09.2025 | 43,00 | 43,28 | 42,21 | 42,47 | -0,82% | 905.772,00 |
| 29.09.2025 | 39,95 | 42,88 | 39,95 | 42,82 | 7,17% | 1.510.182,00 |
| 26.09.2025 | 39,26 | 39,98 | 39,02 | 39,96 | 2,42% | 762.659,00 |
| 25.09.2025 | 40,22 | 40,30 | 37,63 | 39,01 | -3,20% | 1.429.044,00 |
| 24.09.2025 | 41,00 | 41,72 | 40,17 | 40,30 | -2,16% | 967.580,00 |
| 23.09.2025 | 40,92 | 41,59 | 40,17 | 41,19 | 0,49% | 1.214.772,00 |
| 22.09.2025 | 39,64 | 41,74 | 39,64 | 40,99 | 3,17% | 1.921.186,00 |
| 19.09.2025 | 39,35 | 39,83 | 38,35 | 39,73 | 1,20% | 2.075.388,00 |
| 18.09.2025 | 39,46 | 40,82 | 39,15 | 39,26 | -7,19% | 4.039.841,00 |
| 17.09.2025 | 40,00 | 42,82 | 39,52 | 42,30 | 5,80% | 1.598.978,00 |
| 16.09.2025 | 39,79 | 40,05 | 39,17 | 39,98 | 0,48% | 723.175,00 |
| 15.09.2025 | 39,73 | 40,71 | 39,47 | 39,79 | 0,56% | 951.229,00 |
| 12.09.2025 | 38,99 | 40,44 | 38,62 | 39,57 | 1,49% | 1.021.112,00 |
| 11.09.2025 | 38,66 | 39,19 | 38,18 | 38,99 | 1,17% | 796.214,00 |
| 10.09.2025 | 38,16 | 38,88 | 37,92 | 38,54 | -0,13% | 704.627,00 |
| 09.09.2025 | 38,40 | 39,39 | 38,40 | 38,59 | 0,52% | 1.834.168,00 |
| 08.09.2025 | 38,51 | 38,81 | 37,82 | 38,39 | -0,39% | 1.013.560,00 |
| 05.09.2025 | 37,49 | 38,55 | 37,27 | 38,54 | 3,46% | 856.737,00 |
| 04.09.2025 | 36,69 | 37,66 | 36,41 | 37,25 | 1,61% | 673.412,00 |
| 03.09.2025 | 36,55 | 37,15 | 36,00 | 36,66 | -0,16% | 707.214,00 |
| 02.09.2025 | 35,36 | 36,79 | 34,85 | 36,72 | 2,74% | 893.139,00 |
| 29.08.2025 | 35,32 | 35,88 | 35,11 | 35,74 | 1,42% | 527.306,00 |
| 28.08.2025 | 34,66 | 35,25 | 34,26 | 35,24 | 1,70% | 696.253,00 |
| 27.08.2025 | 33,41 | 34,69 | 33,19 | 34,65 | 3,37% | 622.171,00 |
| 26.08.2025 | 34,14 | 34,36 | 33,32 | 33,52 | -1,82% | 963.897,00 |
| 25.08.2025 | 36,31 | 36,31 | 33,84 | 34,14 | -7,05% | 1.428.047,00 |
| 22.08.2025 | 36,20 | 37,05 | 35,93 | 36,73 | 1,97% | 698.596,00 |
| 21.08.2025 | 35,56 | 36,06 | 35,22 | 36,02 | 0,28% | 827.761,00 |
| 20.08.2025 | 35,03 | 36,32 | 34,91 | 35,92 | 5,83% | 1.089.015,00 |
| 19.08.2025 | 33,83 | 34,08 | 33,32 | 33,94 | 0,33% | 517.932,00 |
| 18.08.2025 | 33,12 | 33,86 | 33,12 | 33,83 | 2,30% | 427.336,00 |
| 15.08.2025 | 33,25 | 33,27 | 32,88 | 33,07 | -0,33% | 632.206,00 |
| 14.08.2025 | 32,91 | 33,52 | 32,67 | 33,18 | -0,18% | 634.942,00 |
| 13.08.2025 | 32,42 | 33,47 | 31,92 | 33,24 | 2,69% | 646.932,00 |
| 12.08.2025 | 32,69 | 32,82 | 32,08 | 32,37 | -0,74% | 620.171,00 |
| 11.08.2025 | 32,50 | 32,85 | 32,08 | 32,61 | 0,52% | 654.864,00 |
| 08.08.2025 | 32,89 | 33,30 | 32,39 | 32,44 | -1,31% | 370.420,00 |
| 07.08.2025 | 32,73 | 33,02 | 32,23 | 32,87 | 1,36% | 455.129,00 |
| 06.08.2025 | 32,31 | 32,52 | 31,79 | 32,43 | 0,40% | 885.842,00 |
| 05.08.2025 | 33,96 | 34,14 | 31,89 | 32,30 | -4,58% | 1.101.920,00 |
| 04.08.2025 | 34,77 | 34,77 | 33,19 | 33,85 | -2,62% | 1.076.712,00 |
| 01.08.2025 | 35,00 | 35,36 | 34,54 | 34,76 | -1,36% | 913.716,00 |
| 31.07.2025 | 36,34 | 37,65 | 35,06 | 35,24 | -4,19% | 1.200.160,00 |
| 30.07.2025 | 37,43 | 38,09 | 35,60 | 36,78 | 0,05% | 1.781.677,00 |
| 29.07.2025 | 37,71 | 37,91 | 36,37 | 36,76 | -1,39% | 909.133,00 |
| 28.07.2025 | 37,96 | 38,07 | 37,07 | 37,28 | -1,69% | 724.427,00 |
| 25.07.2025 | 38,02 | 38,25 | 37,65 | 37,92 | 0,40% | 506.754,00 |
| 24.07.2025 | 38,24 | 38,27 | 37,35 | 37,77 | -1,18% | 676.564,00 |
| 23.07.2025 | 39,07 | 39,65 | 38,15 | 38,22 | -2,25% | 960.541,00 |
| 22.07.2025 | 39,32 | 39,43 | 38,55 | 39,10 | 0,18% | 725.373,00 |
| 21.07.2025 | 39,07 | 39,37 | 38,55 | 39,03 | -0,33% | 471.615,00 |
| 18.07.2025 | 39,40 | 39,45 | 38,89 | 39,16 | -0,31% | 321.284,00 |
| 17.07.2025 | 38,42 | 39,50 | 38,11 | 39,28 | 3,10% | 643.944,00 |
| 16.07.2025 | 38,10 | 38,20 | 37,20 | 38,10 | 0,18% | 631.403,00 |
| 15.07.2025 | 37,83 | 38,11 | 37,57 | 38,03 | 0,37% | 542.745,00 |
| 14.07.2025 | 37,22 | 38,02 | 35,71 | 37,89 | 2,24% | 612.918,00 |
| 11.07.2025 | 37,16 | 37,16 | 36,23 | 37,06 | -0,35% | 398.610,00 |
| 10.07.2025 | 36,90 | 37,26 | 36,51 | 37,19 | 1,17% | 417.193,00 |
| 09.07.2025 | 37,52 | 37,67 | 36,58 | 36,76 | -2,13% | 439.781,00 |
| 08.07.2025 | 38,36 | 38,55 | 36,87 | 37,56 | -2,16% | 743.687,00 |
| 07.07.2025 | 37,53 | 38,42 | 37,35 | 38,39 | 2,21% | 772.891,00 |
| 03.07.2025 | 37,46 | 37,76 | 36,27 | 37,56 | 0,99% | 260.334,00 |
| 02.07.2025 | 36,67 | 37,50 | 36,43 | 37,19 | 1,03% | 642.009,00 |
| 01.07.2025 | 36,09 | 37,94 | 36,02 | 36,81 | 2,00% | 1.727.091,00 |
| 30.06.2025 | 35,42 | 36,61 | 35,13 | 36,09 | 2,41% | 955.630,00 |
| 27.06.2025 | 35,92 | 36,05 | 35,23 | 35,24 | -1,18% | 1.049.176,00 |
| 26.06.2025 | 35,89 | 36,52 | 35,48 | 35,66 | -0,06% | 599.113,00 |
| 25.06.2025 | 36,33 | 36,54 | 35,29 | 35,68 | -1,95% | 702.660,00 |
| 24.06.2025 | 36,23 | 36,83 | 35,97 | 36,39 | 1,08% | 679.961,00 |
| 23.06.2025 | 35,09 | 36,30 | 34,89 | 36,00 | 2,51% | 615.905,00 |
| 20.06.2025 | 35,96 | 36,17 | 35,11 | 35,12 | -1,62% | 528.572,00 |
| 18.06.2025 | 34,57 | 36,04 | 34,26 | 35,70 | 3,21% | 816.117,00 |
| 17.06.2025 | 33,05 | 34,63 | 32,90 | 34,59 | 3,66% | 694.379,00 |
| 16.06.2025 | 33,47 | 34,33 | 33,32 | 33,37 | 0,94% | 392.353,00 |
| 13.06.2025 | 33,23 | 33,58 | 32,96 | 33,06 | -2,13% | 352.217,00 |
| 12.06.2025 | 33,22 | 33,80 | 32,78 | 33,78 | 1,78% | 516.546,00 |
| 11.06.2025 | 33,53 | 33,75 | 33,02 | 33,19 | -0,21% | 428.535,00 |
| 10.06.2025 | 33,93 | 34,19 | 33,22 | 33,26 | -1,66% | 471.416,00 |
| 09.06.2025 | 34,48 | 34,48 | 33,65 | 33,82 | -1,26% | 440.469,00 |
| 06.06.2025 | 34,52 | 35,28 | 33,94 | 34,25 | 0,44% | 348.770,00 |
| 05.06.2025 | 34,44 | 34,56 | 34,09 | 34,10 | -1,47% | 413.596,00 |
| 04.06.2025 | 35,12 | 35,18 | 34,48 | 34,61 | -1,11% | 383.328,00 |
| 03.06.2025 | 35,04 | 35,21 | 34,38 | 35,00 | -0,06% | 457.973,00 |
| 02.06.2025 | 35,43 | 35,43 | 34,27 | 35,02 | -1,60% | 605.227,00 |
| 30.05.2025 | 35,69 | 35,83 | 35,24 | 35,59 | -0,06% | 400.319,00 |
| 29.05.2025 | 35,92 | 36,11 | 35,54 | 35,61 | 0,39% | 404.434,00 |
| 28.05.2025 | 36,50 | 36,67 | 35,34 | 35,47 | -3,06% | 343.815,00 |
| 27.05.2025 | 36,59 | 36,96 | 36,09 | 36,59 | 1,08% | 386.841,00 |
| 23.05.2025 | 35,94 | 36,45 | 35,64 | 36,20 | -0,22% | 466.750,00 |