68,330€
0,72%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 45,39 | 46,53 | 44,91 | 45,98 | 1,11% | 610,00 |
| 19.01.2026 | 45,63 | 45,63 | 45,23 | 45,48 | -1,49% | 54,00 |
| 16.01.2026 | 45,40 | 46,82 | 45,25 | 46,17 | 1,69% | - |
| 15.01.2026 | 44,71 | 45,56 | 44,68 | 45,40 | 1,70% | 2.318,00 |
| 14.01.2026 | 47,43 | 47,60 | 44,62 | 44,64 | -5,90% | 15,00 |
| 13.01.2026 | 47,74 | 47,90 | 47,28 | 47,44 | -0,61% | 650,00 |
| 12.01.2026 | 46,80 | 48,34 | 46,63 | 47,73 | 0,95% | - |
| 09.01.2026 | 47,36 | 47,93 | 47,16 | 47,28 | 0,21% | 8,00 |
| 08.01.2026 | 46,31 | 47,48 | 46,27 | 47,18 | 1,63% | 459,00 |
| 07.01.2026 | 44,46 | 47,44 | 44,41 | 46,43 | 4,42% | 155,00 |
| 06.01.2026 | 45,59 | 45,76 | 44,01 | 44,46 | -2,60% | 87,00 |
| 05.01.2026 | 45,83 | 46,21 | 44,36 | 45,65 | 0,11% | 649,00 |
| 02.01.2026 | 45,19 | 45,62 | 44,69 | 45,60 | -1,57% | 3.566,00 |
| 30.12.2025 | 46,30 | 46,53 | 46,26 | 46,32 | 0,10% | 156,00 |
| 29.12.2025 | 45,43 | 46,68 | 45,27 | 46,28 | 1,67% | 594,00 |
| 23.12.2025 | 45,36 | 45,85 | 45,02 | 45,52 | 0,22% | - |
| 22.12.2025 | 45,67 | 46,25 | 45,13 | 45,42 | -0,61% | 609,00 |
| 19.12.2025 | 44,83 | 46,26 | 44,76 | 45,70 | 2,02% | 72,00 |
| 18.12.2025 | 43,64 | 45,06 | 43,64 | 44,79 | 2,55% | 54,00 |
| 17.12.2025 | 44,60 | 45,04 | 43,53 | 43,68 | -1,61% | - |
| 16.12.2025 | 45,78 | 45,95 | 44,24 | 44,39 | -3,42% | 492,00 |
| 15.12.2025 | 46,63 | 47,00 | 45,95 | 45,96 | -1,12% | 32,00 |
| 12.12.2025 | 46,24 | 46,66 | 45,94 | 46,48 | 0,08% | - |
| 11.12.2025 | 45,90 | 46,72 | 45,54 | 46,45 | 0,27% | - |
| 10.12.2025 | 46,53 | 46,88 | 46,09 | 46,32 | -0,45% | - |
| 09.12.2025 | 46,01 | 47,15 | 45,92 | 46,53 | 0,97% | 396,00 |
| 08.12.2025 | 46,93 | 47,08 | 45,83 | 46,09 | -1,76% | 460,00 |
| 05.12.2025 | 46,16 | 47,16 | 46,11 | 46,91 | 1,54% | 274,00 |