67,020$
-0,67%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 67,17 | 68,11 | 66,19 | 67,02 | -0,67% | 690.828,00 |
| 29.07.2026 | 69,71 | 69,96 | 66,61 | 67,48 | -3,03% | 1.574.947,00 |
| 28.07.2026 | 68,48 | 69,65 | 66,15 | 69,58 | 3,31% | 1.590.809,00 |
| 27.07.2026 | 66,07 | 68,15 | 65,98 | 67,35 | 2,09% | 1.592.875,00 |
| 24.07.2026 | 70,39 | 72,28 | 65,58 | 65,97 | -4,93% | 1.694.520,00 |
| 23.07.2026 | 77,92 | 79,99 | 67,32 | 69,39 | -6,90% | 2.805.549,00 |
| 22.07.2026 | 75,14 | 76,54 | 73,92 | 74,53 | -1,79% | 1.325.057,00 |
| 21.07.2026 | 74,84 | 76,39 | 74,02 | 75,89 | 2,73% | 837.496,00 |
| 20.07.2026 | 73,81 | 75,76 | 73,31 | 73,87 | 0,86% | 743.038,00 |
| 17.07.2026 | 72,26 | 75,07 | 71,54 | 73,24 | -0,05% | 846.733,00 |
| 16.07.2026 | 74,26 | 75,66 | 72,44 | 73,28 | -1,97% | 1.126.193,00 |
| 15.07.2026 | 74,12 | 76,82 | 73,59 | 74,75 | 0,92% | 1.143.870,00 |
| 14.07.2026 | 75,24 | 76,00 | 73,25 | 74,07 | -0,74% | 1.055.981,00 |
| 13.07.2026 | 70,95 | 74,78 | 70,86 | 74,62 | 4,51% | 1.095.245,00 |
| 10.07.2026 | 71,14 | 72,13 | 70,38 | 71,40 | 0,22% | 954.331,00 |
| 09.07.2026 | 69,46 | 72,71 | 68,25 | 71,24 | 4,11% | 1.269.217,00 |
| 08.07.2026 | 65,63 | 68,51 | 65,63 | 68,43 | 4,38% | 983.217,00 |
| 07.07.2026 | 67,01 | 69,65 | 65,11 | 65,56 | -1,83% | 978.576,00 |
| 06.07.2026 | 66,11 | 68,95 | 66,03 | 66,78 | 0,94% | 1.081.376,00 |
| 02.07.2026 | 68,89 | 69,44 | 66,12 | 66,16 | -4,09% | 1.166.428,00 |
| 01.07.2026 | 65,82 | 69,72 | 65,61 | 68,98 | 4,29% | 1.317.361,00 |
| 30.06.2026 | 72,15 | 72,88 | 65,78 | 66,14 | -8,81% | 2.381.805,00 |
| 29.06.2026 | 73,10 | 74,64 | 70,22 | 72,53 | -1,60% | 1.608.778,00 |
| 26.06.2026 | 83,52 | 83,68 | 71,78 | 73,71 | -10,71% | 3.341.441,00 |
| 25.06.2026 | 82,90 | 84,16 | 81,79 | 82,55 | -0,29% | 783.311,00 |
| 24.06.2026 | 83,00 | 84,75 | 81,80 | 82,79 | 0,08% | 845.550,00 |
| 23.06.2026 | 82,88 | 83,43 | 80,94 | 82,72 | -0,19% | 748.390,00 |
| 22.06.2026 | 84,45 | 85,15 | 82,36 | 82,88 | -1,36% | 763.218,00 |
| 18.06.2026 | 84,47 | 85,83 | 83,65 | 84,02 | 0,45% | 1.288.829,00 |
| 17.06.2026 | 83,60 | 84,19 | 81,78 | 83,64 | -0,27% | 965.622,00 |
| 16.06.2026 | 83,43 | 85,39 | 82,90 | 83,87 | 1,19% | 1.088.545,00 |
| 15.06.2026 | 81,01 | 83,00 | 78,20 | 82,88 | 2,45% | 1.018.172,00 |
| 12.06.2026 | 78,65 | 82,33 | 77,00 | 80,90 | 2,86% | 1.399.299,00 |
| 11.06.2026 | 78,67 | 80,51 | 76,00 | 78,65 | -0,01% | 1.074.764,00 |
| 10.06.2026 | 74,41 | 78,90 | 73,60 | 78,66 | 6,13% | 1.399.966,00 |
| 09.06.2026 | 74,37 | 74,87 | 72,29 | 74,12 | 0,95% | 801.481,00 |
| 08.06.2026 | 75,66 | 75,66 | 72,50 | 73,42 | -0,90% | 775.049,00 |
| 05.06.2026 | 74,34 | 76,59 | 73,99 | 74,09 | 0,15% | 884.575,00 |
| 04.06.2026 | 74,73 | 75,39 | 73,22 | 73,98 | -1,69% | 727.876,00 |
| 03.06.2026 | 74,64 | 76,22 | 72,72 | 75,25 | 1,01% | 1.030.333,00 |
| 02.06.2026 | 74,99 | 75,23 | 73,50 | 74,50 | -0,75% | 581.754,00 |
| 01.06.2026 | 75,05 | 76,91 | 74,21 | 75,06 | -0,04% | 673.240,00 |
| 29.05.2026 | 77,40 | 77,40 | 74,60 | 75,09 | -2,96% | 1.160.469,00 |
| 28.05.2026 | 78,50 | 78,50 | 76,78 | 77,38 | -1,53% | 605.824,00 |
| 27.05.2026 | 77,32 | 79,38 | 77,02 | 78,58 | 2,73% | 708.698,00 |
| 26.05.2026 | 76,84 | 77,12 | 75,59 | 76,49 | 0,59% | 839.623,00 |
| 22.05.2026 | 79,06 | 79,63 | 75,36 | 76,04 | -3,50% | 997.194,00 |
| 21.05.2026 | 77,95 | 79,35 | 77,00 | 78,80 | 1,17% | 855.297,00 |
| 20.05.2026 | 77,21 | 78,95 | 76,54 | 77,89 | 1,88% | 758.033,00 |
| 19.05.2026 | 79,15 | 79,20 | 76,09 | 76,45 | -3,46% | 1.384.250,00 |
| 18.05.2026 | 78,55 | 79,70 | 77,80 | 79,19 | 1,12% | 812.179,00 |
| 15.05.2026 | 76,44 | 78,55 | 75,59 | 78,31 | 2,45% | 1.394.636,00 |
| 14.05.2026 | 74,77 | 77,01 | 73,40 | 76,44 | 2,32% | 1.284.957,00 |
| 13.05.2026 | 74,61 | 76,35 | 73,83 | 74,71 | 0,13% | 1.721.348,00 |
| 12.05.2026 | 72,25 | 75,64 | 72,25 | 74,61 | 2,97% | 2.008.019,00 |
| 11.05.2026 | 72,03 | 72,59 | 70,85 | 72,46 | 1,19% | 1.256.372,00 |
| 08.05.2026 | 68,45 | 72,98 | 68,32 | 71,61 | 5,07% | 1.667.629,00 |
| 07.05.2026 | 69,10 | 69,35 | 67,25 | 68,15 | -0,65% | 911.150,00 |
| 06.05.2026 | 68,96 | 68,96 | 66,96 | 68,60 | 1,23% | 996.133,00 |
| 05.05.2026 | 68,10 | 69,57 | 67,10 | 67,76 | 0,73% | 1.454.260,00 |
| 04.05.2026 | 66,92 | 67,84 | 65,72 | 67,27 | 0,78% | 1.210.865,00 |
| 01.05.2026 | 66,87 | 68,26 | 66,26 | 66,75 | 1,20% | 1.388.289,00 |
| 30.04.2026 | 67,66 | 69,59 | 63,76 | 65,96 | -1,65% | 4.623.234,00 |
| 29.04.2026 | 60,63 | 67,21 | 56,33 | 67,07 | 29,91% | 5.746.329,00 |
| 28.04.2026 | 51,50 | 53,34 | 51,31 | 51,63 | 0,04% | 1.605.467,00 |
| 27.04.2026 | 50,00 | 52,92 | 49,79 | 51,61 | 2,46% | 1.232.983,00 |
| 24.04.2026 | 47,20 | 50,88 | 46,52 | 50,37 | 6,22% | 986.743,00 |
| 23.04.2026 | 46,64 | 48,05 | 46,64 | 47,42 | 1,80% | 771.589,00 |
| 22.04.2026 | 47,74 | 48,99 | 46,13 | 46,58 | -1,75% | 736.479,00 |
| 21.04.2026 | 47,26 | 48,77 | 46,50 | 47,41 | -0,11% | 916.307,00 |
| 20.04.2026 | 48,06 | 48,20 | 45,85 | 47,46 | -1,80% | 2.069.041,00 |
| 17.04.2026 | 48,89 | 49,90 | 47,55 | 48,33 | -0,01% | 1.072.275,00 |
| 16.04.2026 | 49,88 | 50,72 | 47,23 | 48,34 | -2,93% | 895.753,00 |
| 15.04.2026 | 49,34 | 50,55 | 48,45 | 49,79 | 0,33% | 877.263,00 |
| 14.04.2026 | 48,19 | 50,22 | 48,12 | 49,63 | 2,56% | 942.381,00 |
| 13.04.2026 | 50,97 | 51,24 | 47,52 | 48,39 | -5,12% | 1.781.956,00 |
| 10.04.2026 | 49,77 | 51,09 | 48,73 | 51,00 | 4,44% | 851.189,00 |
| 09.04.2026 | 48,35 | 49,70 | 47,73 | 48,83 | -0,67% | 1.115.340,00 |
| 08.04.2026 | 50,18 | 51,55 | 48,90 | 49,16 | -0,18% | 1.517.495,00 |
| 07.04.2026 | 49,23 | 51,14 | 49,04 | 49,25 | -0,57% | 1.203.810,00 |
| 06.04.2026 | 48,23 | 49,96 | 47,00 | 49,53 | 2,67% | 637.599,00 |
| 02.04.2026 | 47,22 | 48,98 | 46,26 | 48,24 | -0,66% | 787.911,00 |
| 01.04.2026 | 48,67 | 49,04 | 47,63 | 48,56 | 1,36% | 1.303.209,00 |
| 31.03.2026 | 47,52 | 48,30 | 45,02 | 47,91 | 2,99% | 1.268.770,00 |
| 30.03.2026 | 46,97 | 48,05 | 46,11 | 46,52 | -0,96% | 1.513.333,00 |
| 27.03.2026 | 51,26 | 51,31 | 46,89 | 46,97 | -9,11% | 1.775.328,00 |
| 26.03.2026 | 52,92 | 53,23 | 51,64 | 51,68 | -4,07% | 1.166.361,00 |
| 25.03.2026 | 54,63 | 55,03 | 52,62 | 53,87 | -1,54% | 1.474.084,00 |
| 24.03.2026 | 55,26 | 55,70 | 52,99 | 54,71 | -1,90% | 9.296.840,00 |
| 23.03.2026 | 56,50 | 57,07 | 55,03 | 55,77 | 5,43% | 2.659.690,00 |
| 20.03.2026 | 53,55 | 53,92 | 52,44 | 52,90 | -2,00% | 883.846,00 |
| 19.03.2026 | 55,32 | 55,70 | 51,65 | 53,98 | -3,43% | 1.418.755,00 |
| 18.03.2026 | 58,04 | 58,04 | 55,61 | 55,90 | -3,85% | 735.189,00 |
| 17.03.2026 | 59,92 | 59,92 | 57,97 | 58,14 | -4,06% | 983.733,00 |
| 16.03.2026 | 57,98 | 61,39 | 57,98 | 60,60 | 3,86% | 1.755.448,00 |
| 13.03.2026 | 58,75 | 59,73 | 56,43 | 58,35 | 0,62% | 788.819,00 |
| 12.03.2026 | 56,47 | 58,72 | 56,47 | 57,99 | 0,52% | 1.175.253,00 |
| 11.03.2026 | 54,30 | 58,01 | 54,30 | 57,69 | 5,06% | 1.138.401,00 |
| 10.03.2026 | 52,58 | 56,32 | 52,58 | 54,91 | 4,11% | 1.127.335,00 |
| 09.03.2026 | 50,16 | 52,76 | 49,93 | 52,74 | 2,01% | 883.155,00 |