Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 33,05 | 34,63 | 32,90 | 34,59 | 3,66% | 694.524,00 |
| 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 |
| 22.05.2025 | 37,00 | 37,00 | 36,14 | 36,28 | -1,52% | 404.817,00 |
| 21.05.2025 | 37,09 | 37,35 | 36,59 | 36,84 | -0,91% | 686.404,00 |
| 20.05.2025 | 36,04 | 37,55 | 35,78 | 37,18 | 2,93% | 873.137,00 |
| 19.05.2025 | 35,28 | 36,13 | 35,18 | 36,12 | 1,40% | 464.531,00 |
| 16.05.2025 | 34,69 | 36,41 | 34,43 | 35,62 | 2,92% | 1.786.020,00 |
| 15.05.2025 | 34,19 | 34,65 | 33,66 | 34,61 | 1,82% | 543.755,00 |
| 14.05.2025 | 33,01 | 34,29 | 32,44 | 33,99 | 2,53% | 1.424.097,00 |
| 13.05.2025 | 32,65 | 33,61 | 32,28 | 33,15 | 1,35% | 1.690.069,00 |
| 12.05.2025 | 33,95 | 34,17 | 32,31 | 32,71 | -1,80% | 925.363,00 |
| 09.05.2025 | 32,32 | 34,00 | 30,54 | 33,31 | -4,86% | 1.838.256,00 |
| 08.05.2025 | 35,68 | 35,68 | 34,61 | 35,01 | -1,38% | 605.944,00 |
| 07.05.2025 | 35,14 | 35,70 | 34,51 | 35,50 | 1,43% | 722.921,00 |
| 06.05.2025 | 34,72 | 35,22 | 34,35 | 35,00 | 0,55% | 596.907,00 |
| 05.05.2025 | 34,40 | 35,39 | 33,99 | 34,81 | 1,75% | 713.557,00 |
| 02.05.2025 | 33,80 | 34,66 | 33,73 | 34,21 | 2,21% | 709.457,00 |
| 01.05.2025 | 33,03 | 34,06 | 32,09 | 33,47 | 1,15% | 830.793,00 |
| 30.04.2025 | 31,10 | 34,24 | 31,10 | 33,09 | 4,88% | 1.871.000,00 |
| 29.04.2025 | 30,01 | 31,68 | 29,82 | 31,55 | 4,75% | 1.118.827,00 |
| 28.04.2025 | 31,04 | 31,49 | 29,75 | 30,12 | -2,27% | 845.361,00 |
| 25.04.2025 | 30,64 | 30,89 | 29,74 | 30,82 | 0,29% | 524.084,00 |
| 24.04.2025 | 31,18 | 31,57 | 30,52 | 30,73 | -1,51% | 551.106,00 |
| 23.04.2025 | 32,10 | 32,23 | 30,21 | 31,20 | -0,29% | 673.095,00 |
| 22.04.2025 | 31,09 | 31,86 | 30,78 | 31,29 | 1,52% | 529.953,00 |
| 21.04.2025 | 31,62 | 31,62 | 30,27 | 30,82 | -2,75% | 584.501,00 |
| 17.04.2025 | 30,99 | 31,76 | 30,97 | 31,69 | 2,59% | 517.533,00 |
| 16.04.2025 | 31,14 | 31,38 | 30,50 | 30,89 | -1,56% | 558.132,00 |
| 15.04.2025 | 31,22 | 31,89 | 31,08 | 31,38 | 0,00% | 585.475,00 |
| 14.04.2025 | 31,40 | 31,95 | 30,76 | 31,38 | 1,52% | 539.373,00 |
| 11.04.2025 | 30,41 | 31,00 | 29,74 | 30,91 | 0,91% | 589.477,00 |
| 10.04.2025 | 30,92 | 31,51 | 29,86 | 30,63 | -2,05% | 686.649,00 |
| 09.04.2025 | 27,44 | 31,46 | 27,44 | 31,27 | 12,12% | 1.030.378,00 |
| 08.04.2025 | 29,41 | 29,65 | 27,55 | 27,89 | -3,46% | 851.829,00 |
| 07.04.2025 | 26,71 | 29,46 | 26,42 | 28,89 | 3,40% | 1.366.771,00 |
| 04.04.2025 | 26,33 | 28,30 | 25,79 | 27,94 | 3,52% | 1.665.473,00 |
| 03.04.2025 | 29,02 | 29,33 | 26,78 | 26,99 | -10,54% | 1.642.963,00 |
| 02.04.2025 | 29,98 | 30,96 | 29,73 | 30,17 | 0,47% | 726.901,00 |
| 01.04.2025 | 30,63 | 31,17 | 29,95 | 30,03 | -1,99% | 1.673.657,00 |
| 31.03.2025 | 29,50 | 31,20 | 29,39 | 30,64 | 2,65% | 1.014.245,00 |
| 28.03.2025 | 30,01 | 30,25 | 29,67 | 29,85 | -0,27% | 522.165,00 |
| 27.03.2025 | 31,25 | 31,58 | 29,70 | 29,93 | -5,13% | 1.093.625,00 |
| 26.03.2025 | 35,36 | 35,54 | 30,60 | 31,55 | -11,00% | 2.931.947,00 |
| 25.03.2025 | 36,29 | 36,50 | 35,44 | 35,45 | -2,23% | 516.107,00 |
| 24.03.2025 | 35,97 | 36,42 | 35,37 | 36,26 | 2,11% | 359.270,00 |
| 21.03.2025 | 35,45 | 35,80 | 35,28 | 35,51 | -0,17% | 697.154,00 |
| 20.03.2025 | 35,00 | 35,76 | 34,86 | 35,57 | 1,19% | 408.642,00 |
| 19.03.2025 | 34,44 | 35,23 | 33,99 | 35,15 | 1,53% | 454.923,00 |
| 18.03.2025 | 35,20 | 35,47 | 34,54 | 34,62 | -1,82% | 327.898,00 |
| 17.03.2025 | 34,78 | 35,47 | 34,60 | 35,26 | 1,67% | 376.028,00 |
| 14.03.2025 | 34,75 | 35,09 | 34,22 | 34,68 | 0,41% | 383.055,00 |
| 13.03.2025 | 34,88 | 34,98 | 34,04 | 34,54 | -1,06% | 447.069,00 |
| 12.03.2025 | 35,77 | 35,98 | 34,70 | 34,91 | -1,19% | 708.521,00 |
| 11.03.2025 | 34,56 | 35,65 | 34,23 | 35,33 | 2,73% | 638.222,00 |
| 10.03.2025 | 33,45 | 35,21 | 33,27 | 34,39 | 1,57% | 994.136,00 |
| 07.03.2025 | 32,05 | 34,10 | 31,89 | 33,86 | 5,16% | 676.292,00 |
| 06.03.2025 | 32,75 | 32,83 | 31,98 | 32,20 | -2,60% | 345.602,00 |
| 05.03.2025 | 33,35 | 33,42 | 32,58 | 33,06 | -0,93% | 595.665,00 |
| 04.03.2025 | 32,49 | 33,77 | 32,49 | 33,37 | 1,83% | 841.682,00 |
| 03.03.2025 | 32,56 | 33,15 | 31,90 | 32,77 | 1,02% | 663.044,00 |
| 28.02.2025 | 32,30 | 33,02 | 31,81 | 32,44 | 0,75% | 691.577,00 |
| 27.02.2025 | 33,34 | 33,48 | 32,06 | 32,20 | -4,45% | 1.150.222,00 |
| 26.02.2025 | 33,22 | 35,06 | 31,68 | 33,70 | -11,90% | 2.806.736,00 |
| 25.02.2025 | 37,90 | 38,84 | 37,34 | 38,25 | 1,32% | 695.911,00 |
| 24.02.2025 | 37,48 | 38,15 | 36,72 | 37,75 | 0,45% | 653.080,00 |
| 21.02.2025 | 37,92 | 38,37 | 37,32 | 37,58 | 0,21% | 718.516,00 |
| 20.02.2025 | 39,38 | 39,75 | 36,40 | 37,50 | -5,52% | 1.006.516,00 |
| 19.02.2025 | 39,11 | 40,05 | 38,75 | 39,69 | 1,48% | 822.040,00 |
| 18.02.2025 | 39,89 | 39,89 | 38,68 | 39,11 | -2,15% | 544.574,00 |
| 14.02.2025 | 40,25 | 40,30 | 39,60 | 39,97 | -0,82% | 276.967,00 |
| 13.02.2025 | 39,80 | 40,32 | 39,12 | 40,30 | 1,31% | 453.654,00 |
| 12.02.2025 | 39,08 | 40,14 | 38,84 | 39,78 | 0,91% | 504.792,00 |
| 11.02.2025 | 39,34 | 39,97 | 38,31 | 39,42 | 0,10% | 813.844,00 |
| 10.02.2025 | 37,91 | 39,74 | 37,90 | 39,38 | 4,90% | 1.058.233,00 |
| 07.02.2025 | 37,39 | 38,24 | 37,21 | 37,54 | 0,59% | 378.967,00 |
| 06.02.2025 | 37,36 | 38,32 | 37,04 | 37,32 | 0,65% | 468.118,00 |
| 05.02.2025 | 37,42 | 37,59 | 36,34 | 37,08 | -0,86% | 550.029,00 |
| 04.02.2025 | 37,03 | 38,36 | 36,81 | 37,40 | 1,03% | 753.734,00 |
| 03.02.2025 | 36,90 | 37,59 | 36,61 | 37,02 | -1,12% | 379.601,00 |
| 31.01.2025 | 38,16 | 38,49 | 37,34 | 37,44 | -1,68% | 774.859,00 |
| 30.01.2025 | 38,18 | 38,46 | 37,36 | 38,08 | 0,69% | 590.284,00 |
| 29.01.2025 | 38,19 | 38,41 | 37,69 | 37,82 | -0,81% | 463.193,00 |
| 28.01.2025 | 37,92 | 38,80 | 37,26 | 38,13 | 0,55% | 555.931,00 |
| 27.01.2025 | 37,35 | 38,55 | 37,20 | 37,92 | -1,89% | 908.919,00 |
| 24.01.2025 | 37,10 | 38,91 | 36,68 | 38,65 | 4,21% | 571.704,00 |