51,440€
-1,02%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 52,19 | 52,45 | 50,51 | 51,43 | -1,04% | - |
| 24.09.2026 | 50,86 | 52,40 | 50,22 | 51,97 | 1,96% | - |
| 23.09.2026 | 52,15 | 53,60 | 50,56 | 50,97 | -2,06% | - |
| 22.09.2026 | 49,91 | 52,60 | 49,87 | 52,04 | 4,22% | 385,00 |
| 21.09.2026 | 48,93 | 50,97 | 48,45 | 49,94 | 2,75% | 34,00 |
| 18.09.2026 | 49,22 | 49,60 | 48,08 | 48,60 | -0,81% | 27,00 |
| 17.09.2026 | 49,40 | 50,65 | 48,52 | 49,00 | -0,26% | 1.075,00 |
| 16.09.2026 | 48,47 | 49,77 | 47,50 | 49,13 | 1,56% | - |
| 15.09.2026 | 47,60 | 48,43 | 46,72 | 48,37 | 1,39% | - |
| 14.09.2026 | 44,40 | 48,43 | 43,99 | 47,71 | 6,32% | 534,00 |
| 11.09.2026 | 44,18 | 45,78 | 44,16 | 44,87 | 1,91% | - |
| 10.09.2026 | 44,37 | 44,87 | 43,73 | 44,03 | -0,54% | 111,00 |
| 09.09.2026 | 45,93 | 45,93 | 43,90 | 44,27 | -3,41% | 352,00 |
| 08.09.2026 | 47,46 | 47,57 | 45,75 | 45,84 | -3,44% | 249,00 |
| 07.09.2026 | 47,57 | 47,62 | 47,39 | 47,47 | 0,08% | 821,00 |
| 04.09.2026 | 47,51 | 47,66 | 46,68 | 47,43 | 0,17% | 796,00 |
| 03.09.2026 | 49,77 | 50,05 | 47,23 | 47,35 | -4,90% | 27,00 |
| 02.09.2026 | 50,01 | 51,04 | 49,07 | 49,79 | -0,61% | - |
| 01.09.2026 | 50,69 | 51,24 | 49,68 | 50,10 | -0,86% | 780,00 |
| 31.08.2026 | 53,21 | 53,36 | 50,53 | 50,53 | -5,18% | 74,00 |
| 28.08.2026 | 52,79 | 53,85 | 52,49 | 53,29 | 0,79% | 129,00 |
| 27.08.2026 | 54,08 | 54,57 | 52,45 | 52,87 | -1,91% | 27,00 |
| 26.08.2026 | 54,41 | 54,98 | 53,53 | 53,90 | -0,92% | - |
| 25.08.2026 | 54,62 | 55,30 | 54,06 | 54,40 | 0,15% | - |
| 24.08.2026 | 53,85 | 56,27 | 53,74 | 54,32 | 0,09% | 4.221,00 |
| 21.08.2026 | 55,85 | 57,11 | 54,08 | 54,27 | -2,74% | 410,00 |
| 20.08.2026 | 58,15 | 58,19 | 55,65 | 55,80 | -3,64% | - |
| 19.08.2026 | 54,63 | 58,45 | 54,56 | 57,91 | -0,19% | - |
| 05.05.2026 | 57,74 | 59,39 | 57,46 | 58,02 | 0,87% | 728,00 |
| 04.05.2026 | 56,95 | 58,00 | 56,11 | 57,52 | 2,28% | 3.494,00 |
| 30.04.2026 | 56,68 | 59,37 | 54,38 | 56,24 | -1,71% | - |
| 29.04.2026 | 44,43 | 57,69 | 44,23 | 57,22 | 29,81% | 918,00 |
| 28.04.2026 | 43,98 | 45,46 | 43,56 | 44,08 | 0,07% | 8.800,00 |
| 27.04.2026 | 43,03 | 45,12 | 42,21 | 44,05 | 2,51% | 313,00 |
| 24.04.2026 | 40,86 | 43,40 | 39,96 | 42,97 | 5,84% | - |
| 23.04.2026 | 39,67 | 41,06 | 39,55 | 40,60 | 1,97% | 273,00 |
| 22.04.2026 | 40,60 | 41,60 | 39,42 | 39,82 | -1,42% | 212,00 |
| 21.04.2026 | 40,45 | 41,51 | 39,59 | 40,39 | 0,26% | 654,00 |
| 20.04.2026 | 40,86 | 41,03 | 38,93 | 40,29 | -1,98% | 4.693,00 |
| 17.04.2026 | 41,01 | 42,31 | 40,44 | 41,10 | 0,17% | - |
| 16.04.2026 | 42,31 | 43,00 | 40,16 | 41,03 | -2,77% | - |
| 15.04.2026 | 42,07 | 42,79 | 41,27 | 42,20 | 0,33% | - |
| 14.04.2026 | 41,22 | 42,54 | 40,90 | 42,06 | 2,21% | - |
| 13.04.2026 | 43,72 | 43,74 | 40,45 | 41,15 | -5,51% | 960,00 |
| 10.04.2026 | 42,64 | 43,55 | 41,62 | 43,55 | 4,40% | - |
| 09.04.2026 | 42,09 | 42,45 | 40,88 | 41,72 | -1,09% | 43,00 |
| 08.04.2026 | 44,61 | 44,68 | 41,98 | 42,18 | -0,75% | 140,00 |
| 07.04.2026 | 42,96 | 44,16 | 42,31 | 42,50 | 1,75% | 297,00 |
| 02.04.2026 | 41,41 | 42,44 | 40,61 | 41,77 | -0,30% | 371,00 |
| 01.04.2026 | 41,62 | 42,24 | 41,05 | 41,89 | 0,93% | - |
| 31.03.2026 | 40,88 | 41,94 | 39,11 | 41,51 | 2,37% | - |
| 30.03.2026 | 40,97 | 41,95 | 40,29 | 40,55 | -0,49% | 15,00 |
| 27.03.2026 | 44,85 | 44,91 | 40,72 | 40,75 | -9,06% | 245,00 |
| 26.03.2026 | 46,40 | 46,43 | 44,79 | 44,81 | -3,85% | - |
| 25.03.2026 | 47,31 | 47,41 | 45,48 | 46,60 | -1,14% | - |
| 24.03.2026 | 48,37 | 48,51 | 45,79 | 47,14 | -1,90% | 1.620,00 |
| 23.03.2026 | 46,60 | 49,69 | 45,83 | 48,05 | 2,41% | 1.347,00 |
| 20.03.2026 | 46,59 | 46,92 | 45,41 | 46,92 | 0,68% | 586,00 |
| 19.03.2026 | 48,67 | 48,91 | 44,80 | 46,61 | -4,32% | 228,00 |
| 18.03.2026 | 50,69 | 50,72 | 48,46 | 48,71 | -3,35% | 27,00 |
| 17.03.2026 | 52,55 | 52,69 | 49,80 | 50,40 | -4,31% | 294,00 |
| 16.03.2026 | 51,14 | 53,47 | 50,95 | 52,67 | 3,13% | 602,00 |
| 13.03.2026 | 50,43 | 51,90 | 49,42 | 51,07 | 1,35% | 850,00 |
| 12.03.2026 | 49,87 | 51,34 | 48,97 | 50,39 | 1,07% | 226,00 |
| 11.03.2026 | 47,27 | 50,10 | 47,22 | 49,86 | 5,41% | 175,00 |
| 10.03.2026 | 45,20 | 48,28 | 45,18 | 47,30 | 4,38% | - |
| 09.03.2026 | 44,13 | 45,44 | 43,17 | 45,31 | 1,83% | 66,00 |
| 06.03.2026 | 45,69 | 45,73 | 44,09 | 44,50 | -2,47% | 14,00 |
| 05.03.2026 | 47,51 | 47,60 | 44,96 | 45,62 | -3,86% | - |
| 04.03.2026 | 46,36 | 47,47 | 46,29 | 47,45 | 1,85% | - |
| 03.03.2026 | 46,28 | 46,66 | 44,54 | 46,59 | -0,03% | 429,00 |
| 02.03.2026 | 48,74 | 49,85 | 46,55 | 46,61 | -5,27% | 14,00 |
| 27.02.2026 | 48,60 | 49,22 | 48,17 | 49,20 | 1,17% | - |
| 26.02.2026 | 46,56 | 49,30 | 46,56 | 48,63 | 4,16% | - |
| 25.02.2026 | 46,76 | 47,24 | 46,11 | 46,69 | -0,37% | 363,00 |
| 24.02.2026 | 45,55 | 46,89 | 44,74 | 46,87 | 3,03% | - |
| 23.02.2026 | 45,34 | 46,81 | 45,23 | 45,49 | -0,72% | 14,00 |
| 20.02.2026 | 44,08 | 47,20 | 42,64 | 45,82 | 4,29% | 315,00 |
| 19.02.2026 | 42,45 | 44,02 | 40,84 | 43,93 | 3,43% | 1.120,00 |
| 18.02.2026 | 47,70 | 50,01 | 41,29 | 42,48 | -10,82% | 1.173,00 |
| 17.02.2026 | 47,52 | 49,12 | 47,32 | 47,63 | -0,13% | - |
| 16.02.2026 | 47,71 | 47,80 | 47,61 | 47,69 | 0,09% | 13,00 |
| 13.02.2026 | 48,21 | 49,51 | 46,82 | 47,65 | -1,25% | - |
| 12.02.2026 | 49,73 | 49,95 | 47,77 | 48,25 | -2,87% | 2.977,00 |
| 11.02.2026 | 47,47 | 49,93 | 47,36 | 49,68 | 4,49% | 564,00 |
| 10.02.2026 | 49,07 | 49,14 | 46,24 | 47,54 | -3,07% | 1.282,00 |
| 09.02.2026 | 49,81 | 49,83 | 48,08 | 49,05 | -1,63% | 1.019,00 |
| 06.02.2026 | 48,27 | 49,92 | 48,17 | 49,86 | 3,41% | 1.302,00 |
| 05.02.2026 | 46,67 | 48,71 | 46,17 | 48,22 | 3,24% | - |
| 04.02.2026 | 48,60 | 49,03 | 45,98 | 46,70 | -1,70% | 24,00 |
| 03.02.2026 | 47,33 | 48,11 | 47,26 | 47,51 | 0,50% | 165,00 |
| 02.02.2026 | 44,34 | 47,85 | 44,32 | 47,28 | 5,08% | 300,00 |
| 30.01.2026 | 45,39 | 45,89 | 44,77 | 44,99 | -0,96% | - |
| 29.01.2026 | 45,31 | 45,73 | 44,78 | 45,43 | -0,10% | 15,00 |
| 28.01.2026 | 46,15 | 46,27 | 43,69 | 45,47 | -0,48% | 440,00 |
| 27.01.2026 | 46,34 | 46,55 | 45,37 | 45,69 | -1,13% | - |
| 26.01.2026 | 44,04 | 46,36 | 43,78 | 46,21 | 4,63% | - |
| 23.01.2026 | 44,50 | 44,82 | 44,08 | 44,17 | -0,64% | 484,00 |
| 22.01.2026 | 45,83 | 46,25 | 44,39 | 44,45 | -2,95% | 75,00 |
| 21.01.2026 | 46,07 | 46,50 | 45,52 | 45,80 | -0,39% | 43,00 |