51,730$
0,06%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 50,81 | 52,76 | 49,93 | 52,74 | 2,01% | 883.155,00 |
| 06.03.2026 | 51,90 | 52,82 | 51,08 | 51,70 | -2,45% | 217,00 |
| 05.03.2026 | 54,18 | 54,21 | 52,07 | 53,00 | -3,94% | 217,00 |
| 04.03.2026 | 54,32 | 55,26 | 53,81 | 55,18 | 1,95% | 647.845,00 |
| 03.03.2026 | 52,97 | 54,26 | 51,48 | 54,12 | -0,61% | 994.987,00 |
| 02.03.2026 | 56,99 | 58,55 | 54,33 | 54,45 | -6,22% | 1.329.742,00 |
| 27.02.2026 | 57,41 | 58,17 | 56,82 | 58,06 | 1,13% | 1.085.991,00 |
| 26.02.2026 | 55,30 | 58,15 | 55,00 | 57,41 | 4,25% | 1.040.649,00 |
| 25.02.2026 | 54,81 | 55,75 | 54,42 | 55,07 | -0,31% | 607.514,00 |
| 24.02.2026 | 53,55 | 55,24 | 52,27 | 55,24 | 3,02% | 1.046.261,00 |
| 23.02.2026 | 53,91 | 55,95 | 53,34 | 53,62 | -0,63% | 1.419.201,00 |
| 20.02.2026 | 51,00 | 55,62 | 50,01 | 53,96 | 4,25% | 2.518.895,00 |
| 19.02.2026 | 50,19 | 51,82 | 48,01 | 51,76 | 3,40% | 2.104.037,00 |
| 18.02.2026 | 55,05 | 57,27 | 48,54 | 50,06 | -11,43% | 4.799.979,00 |
| 17.02.2026 | 56,50 | 58,13 | 56,19 | 56,52 | -0,11% | 1.426.439,00 |
| 13.02.2026 | 57,14 | 58,93 | 55,53 | 56,58 | -1,10% | 987.424,00 |
| 12.02.2026 | 58,89 | 59,35 | 56,67 | 57,21 | -2,97% | 835.751,00 |
| 11.02.2026 | 57,18 | 59,35 | 56,72 | 58,96 | 4,24% | 826.518,00 |
| 10.02.2026 | 58,63 | 59,07 | 54,89 | 56,56 | -3,17% | 846.690,00 |
| 09.02.2026 | 59,08 | 59,88 | 57,30 | 58,41 | -0,93% | 550.648,00 |
| 06.02.2026 | 57,23 | 59,05 | 57,03 | 58,96 | 3,46% | 739.053,00 |
| 05.02.2026 | 54,80 | 57,42 | 54,16 | 56,99 | 3,62% | 711.873,00 |
| 04.02.2026 | 57,80 | 58,05 | 54,21 | 55,00 | -4,45% | 969.372,00 |
| 03.02.2026 | 56,06 | 57,58 | 55,75 | 57,56 | 3,28% | 793.295,00 |
| 02.02.2026 | 53,30 | 56,37 | 52,69 | 55,73 | 4,46% | 747.813,00 |
| 30.01.2026 | 53,97 | 54,59 | 52,97 | 53,35 | -1,89% | 605.751,00 |
| 29.01.2026 | 54,23 | 54,75 | 53,40 | 54,38 | 0,38% | 494.853,00 |
| 28.01.2026 | 54,94 | 55,25 | 52,15 | 54,17 | -1,47% | 769.577,00 |
| 27.01.2026 | 55,60 | 55,99 | 54,45 | 54,98 | 0,20% | 724.835,00 |
| 26.01.2026 | 52,08 | 55,07 | 51,61 | 54,87 | 4,91% | 842.685,00 |
| 23.01.2026 | 52,22 | 52,56 | 51,83 | 52,30 | 0,15% | 763.155,00 |
| 22.01.2026 | 53,43 | 53,78 | 52,08 | 52,22 | -2,47% | 697.421,00 |
| 21.01.2026 | 54,18 | 54,47 | 53,18 | 53,54 | -0,72% | 804.463,00 |
| 20.01.2026 | 52,92 | 54,58 | 52,41 | 53,93 | 0,73% | 609.106,00 |
| 16.01.2026 | 52,78 | 54,30 | 52,53 | 53,54 | 1,57% | 539.801,00 |
| 15.01.2026 | 52,05 | 52,83 | 51,91 | 52,71 | 1,38% | 633.900,00 |
| 14.01.2026 | 55,30 | 55,46 | 51,93 | 51,99 | -5,95% | 808.158,00 |
| 13.01.2026 | 55,66 | 55,90 | 55,00 | 55,28 | -0,66% | 529.388,00 |
| 12.01.2026 | 54,87 | 56,46 | 54,30 | 55,65 | 1,24% | 582.864,00 |
| 09.01.2026 | 55,13 | 56,15 | 54,88 | 54,97 | -0,36% | 399.847,00 |
| 08.01.2026 | 54,09 | 55,36 | 54,09 | 55,17 | 1,75% | 459.199,00 |
| 07.01.2026 | 52,46 | 55,53 | 52,31 | 54,22 | 4,29% | 732.743,00 |
| 06.01.2026 | 53,30 | 53,30 | 51,43 | 51,99 | -2,90% | 867.643,00 |
| 05.01.2026 | 53,55 | 54,19 | 51,55 | 53,54 | 0,15% | 577.877,00 |