56,570$
-1,12%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 57,14 | 58,93 | 55,53 | 56,57 | -1,12% | 987.411,00 |
| 12.02.2026 | 58,89 | 59,35 | 56,67 | 57,21 | -2,97% | 835.567,00 |
| 11.02.2026 | 57,18 | 59,35 | 56,72 | 58,96 | 4,32% | 826.392,00 |
| 10.02.2026 | 58,63 | 59,07 | 54,89 | 56,52 | -3,24% | 846.662,00 |
| 09.02.2026 | 59,08 | 59,88 | 57,30 | 58,41 | -0,95% | 550.557,00 |
| 06.02.2026 | 57,36 | 59,05 | 57,03 | 58,97 | 3,51% | 738.958,00 |
| 05.02.2026 | 54,76 | 57,42 | 54,76 | 56,97 | 3,45% | 711.411,00 |
| 04.02.2026 | 57,80 | 58,05 | 54,21 | 55,07 | -4,33% | 968.369,00 |
| 03.02.2026 | 56,06 | 57,58 | 55,75 | 57,56 | 3,28% | 791.682,00 |
| 02.02.2026 | 53,30 | 56,37 | 52,69 | 55,73 | 4,46% | 747.620,00 |
| 30.01.2026 | 53,97 | 54,59 | 52,97 | 53,35 | -1,89% | 605.725,00 |
| 29.01.2026 | 54,23 | 54,75 | 53,40 | 54,38 | 0,28% | 494.851,00 |
| 28.01.2026 | 54,94 | 55,25 | 52,15 | 54,23 | -1,36% | 688.669,00 |
| 27.01.2026 | 55,60 | 55,99 | 54,45 | 54,98 | 0,20% | 724.742,00 |
| 26.01.2026 | 52,08 | 55,07 | 51,61 | 54,87 | 5,07% | 842.223,00 |
| 22.01.2026 | 53,43 | 53,78 | 52,08 | 52,22 | -2,37% | 697.317,00 |
| 21.01.2026 | 54,18 | 54,47 | 53,18 | 53,49 | -0,78% | 804.432,00 |
| 20.01.2026 | 52,92 | 54,58 | 52,41 | 53,91 | 0,69% | 608.910,00 |
| 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% | 633.174,00 |
| 14.01.2026 | 55,30 | 55,46 | 51,93 | 51,99 | -5,95% | 806.668,00 |
| 13.01.2026 | 55,66 | 55,90 | 55,00 | 55,28 | -0,66% | 528.759,00 |
| 12.01.2026 | 54,87 | 56,46 | 54,30 | 55,65 | 1,24% | 581.296,00 |
| 09.01.2026 | 55,13 | 56,15 | 54,90 | 54,97 | -0,36% | 399.801,00 |
| 08.01.2026 | 54,09 | 55,36 | 54,09 | 55,17 | 1,75% | 459.176,00 |
| 07.01.2026 | 52,46 | 55,53 | 52,31 | 54,22 | 4,41% | 732.670,00 |
| 06.01.2026 | 53,30 | 53,30 | 51,43 | 51,93 | -2,93% | 865.998,00 |
| 05.01.2026 | 53,55 | 54,19 | 51,55 | 53,50 | 0,07% | 577.716,00 |
| 02.01.2026 | 52,99 | 54,26 | 52,32 | 53,46 | 0,85% | 434.298,00 |
| 31.12.2025 | 53,43 | 53,74 | 52,70 | 53,01 | -0,79% | 320.116,00 |
| 30.12.2025 | 54,16 | 54,83 | 53,38 | 53,43 | -2,00% | 443.840,00 |
| 29.12.2025 | 53,56 | 54,89 | 53,34 | 54,52 | 1,79% | 462.588,00 |
| 26.12.2025 | 53,24 | 53,73 | 52,87 | 53,56 | 0,28% | 191.122,00 |
| 24.12.2025 | 53,86 | 54,04 | 53,22 | 53,41 | -0,54% | 151.467,00 |
| 23.12.2025 | 53,73 | 54,34 | 53,01 | 53,70 | 0,58% | 496.772,00 |
| 22.12.2025 | 53,04 | 54,35 | 52,95 | 53,39 | -0,17% | 444.644,00 |
| 19.12.2025 | 52,50 | 54,19 | 52,50 | 53,48 | 1,91% | 1.383.607,00 |
| 18.12.2025 | 51,58 | 52,88 | 51,58 | 52,48 | 2,44% | 610.938,00 |
| 17.12.2025 | 52,33 | 52,33 | 51,00 | 51,23 | -1,88% | 914.729,00 |
| 16.12.2025 | 53,91 | 54,06 | 51,94 | 52,21 | -3,33% | 787.603,00 |
| 15.12.2025 | 54,78 | 55,29 | 53,96 | 54,01 | -1,01% | 781.299,00 |
| 12.12.2025 | 54,33 | 54,84 | 53,91 | 54,56 | 0,42% | 408.117,00 |
| 11.12.2025 | 54,72 | 55,00 | 53,49 | 54,33 | 0,39% | 449.611,00 |
| 10.12.2025 | 54,04 | 54,69 | 53,73 | 54,12 | -0,04% | 634.631,00 |
| 09.12.2025 | 53,79 | 55,00 | 53,57 | 54,14 | 0,99% | 475.461,00 |
| 08.12.2025 | 55,03 | 55,03 | 53,31 | 53,61 | -1,75% | 807.976,00 |
| 05.12.2025 | 53,96 | 54,85 | 53,66 | 54,57 | 1,44% | 670.565,00 |
| 04.12.2025 | 54,58 | 54,97 | 53,63 | 53,79 | -1,52% | 454.360,00 |
| 03.12.2025 | 54,65 | 55,09 | 53,95 | 54,62 | -0,05% | 597.920,00 |
| 02.12.2025 | 54,28 | 54,77 | 52,94 | 54,65 | 0,89% | 1.329.040,00 |
| 01.12.2025 | 53,41 | 54,41 | 52,90 | 54,17 | 1,42% | 753.674,00 |
| 28.11.2025 | 53,92 | 54,23 | 52,69 | 53,41 | -0,78% | 526.555,00 |
| 26.11.2025 | 52,96 | 53,98 | 52,15 | 53,83 | 1,51% | 903.659,00 |
| 25.11.2025 | 51,16 | 53,10 | 51,00 | 53,03 | 3,63% | 1.939.848,00 |
| 24.11.2025 | 50,00 | 51,95 | 49,34 | 51,17 | 10,71% | 2.002.054,00 |
| 20.11.2025 | 47,70 | 47,76 | 45,90 | 46,22 | -2,37% | 414.964,00 |
| 19.11.2025 | 46,51 | 47,75 | 45,84 | 47,34 | 1,59% | 604.478,00 |
| 18.11.2025 | 45,68 | 46,84 | 45,00 | 46,60 | 2,60% | 914.336,00 |
| 17.11.2025 | 47,36 | 50,50 | 45,01 | 45,42 | 5,33% | 2.646.125,00 |
| 13.11.2025 | 43,50 | 43,99 | 42,64 | 43,12 | -0,07% | 801.717,00 |
| 12.11.2025 | 42,05 | 43,15 | 41,50 | 43,15 | 2,96% | 932.353,00 |
| 11.11.2025 | 41,77 | 42,37 | 40,62 | 41,91 | 0,50% | 458.708,00 |
| 10.11.2025 | 42,34 | 43,28 | 41,68 | 41,70 | -0,97% | 490.766,00 |
| 07.11.2025 | 41,86 | 42,56 | 41,50 | 42,11 | 0,69% | 396.683,00 |
| 06.11.2025 | 41,62 | 42,73 | 41,58 | 41,82 | 0,07% | 604.426,00 |
| 05.11.2025 | 40,08 | 42,22 | 39,86 | 41,79 | 4,79% | 998.283,00 |
| 04.11.2025 | 40,60 | 41,25 | 39,69 | 39,88 | -2,28% | 744.583,00 |
| 03.11.2025 | 40,80 | 41,73 | 39,86 | 40,81 | -0,92% | 946.394,00 |
| 31.10.2025 | 42,50 | 43,07 | 41,12 | 41,19 | -3,33% | 965.376,00 |
| 30.10.2025 | 45,00 | 45,00 | 41,16 | 42,61 | -5,92% | 2.141.025,00 |
| 29.10.2025 | 46,38 | 48,67 | 42,20 | 45,29 | 7,22% | 3.857.356,00 |
| 28.10.2025 | 40,98 | 42,37 | 40,62 | 42,24 | 3,07% | 972.146,00 |
| 27.10.2025 | 39,86 | 41,38 | 39,60 | 40,98 | 3,32% | 800.556,00 |
| 24.10.2025 | 41,25 | 41,70 | 39,64 | 39,67 | -2,90% | 496.891,00 |
| 23.10.2025 | 40,82 | 40,98 | 40,01 | 40,85 | 0,00% | 530.167,00 |
| 22.10.2025 | 39,87 | 40,86 | 39,46 | 40,85 | 2,56% | 554.910,00 |
| 21.10.2025 | 41,68 | 41,68 | 39,77 | 39,83 | -4,28% | 565.005,00 |
| 20.10.2025 | 41,15 | 41,98 | 40,58 | 41,61 | 1,59% | 430.363,00 |
| 17.10.2025 | 41,20 | 41,87 | 40,63 | 40,96 | -0,75% | 927.553,00 |
| 16.10.2025 | 39,82 | 41,41 | 39,82 | 41,27 | 3,28% | 795.632,00 |
| 15.10.2025 | 39,02 | 39,96 | 38,07 | 39,96 | 2,28% | 1.063.094,00 |
| 14.10.2025 | 39,51 | 40,13 | 38,67 | 39,07 | -1,86% | 910.717,00 |
| 13.10.2025 | 41,94 | 42,20 | 39,59 | 39,81 | -4,74% | 619.229,00 |
| 10.10.2025 | 42,98 | 42,98 | 41,73 | 41,79 | -2,29% | 583.710,00 |
| 09.10.2025 | 41,31 | 43,08 | 41,00 | 42,77 | 3,31% | 693.364,00 |
| 08.10.2025 | 43,00 | 43,00 | 41,33 | 41,40 | -3,19% | 600.534,00 |
| 07.10.2025 | 43,08 | 43,34 | 42,47 | 42,77 | -0,34% | 612.151,00 |
| 06.10.2025 | 43,00 | 43,42 | 41,92 | 42,91 | 0,47% | 1.063.150,00 |
| 02.10.2025 | 42,53 | 42,77 | 41,79 | 42,71 | 0,71% | 761.307,00 |
| 01.10.2025 | 42,65 | 42,80 | 41,67 | 42,41 | -0,14% | 866.857,00 |
| 30.09.2025 | 43,00 | 43,28 | 42,21 | 42,47 | -0,82% | 905.749,00 |
| 29.09.2025 | 39,95 | 42,88 | 39,95 | 42,82 | 7,17% | 1.508.081,00 |
| 26.09.2025 | 39,26 | 39,98 | 39,02 | 39,96 | 2,42% | 762.611,00 |
| 25.09.2025 | 40,22 | 40,30 | 37,63 | 39,01 | -3,20% | 1.426.925,00 |
| 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 | 3,09% | 1.921.186,00 |
| 19.09.2025 | 39,35 | 39,83 | 38,35 | 39,76 | 1,27% | 2.064.869,00 |
| 18.09.2025 | 39,46 | 40,82 | 39,15 | 39,26 | -7,11% | 4.039.352,00 |
| 17.09.2025 | 40,00 | 42,82 | 39,52 | 42,26 | 5,71% | 1.528.430,00 |