58,590$
-0,95%
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 | 59,17 | 59,78 | 57,69 | 58,59 | -0,95% | 857.016,00 |
| 24.09.2026 | 57,76 | 59,62 | 57,17 | 59,15 | 1,98% | 998.723,00 |
| 23.09.2026 | 59,66 | 61,30 | 57,52 | 58,00 | -2,68% | 872.482,00 |
| 22.09.2026 | 57,97 | 60,22 | 57,53 | 59,60 | 4,10% | 1.565.959,00 |
| 21.09.2026 | 56,52 | 58,45 | 55,57 | 57,25 | 2,73% | 1.061.139,00 |
| 18.09.2026 | 56,05 | 56,92 | 55,18 | 55,73 | -0,91% | 3.159.407,00 |
| 17.09.2026 | 56,87 | 58,15 | 55,69 | 56,24 | -0,15% | 2.065.338,00 |
| 16.09.2026 | 55,99 | 57,15 | 54,68 | 56,33 | 0,98% | 2.542.669,00 |
| 15.09.2026 | 55,03 | 55,96 | 53,88 | 55,78 | 1,51% | 1.871.212,00 |
| 14.09.2026 | 50,85 | 56,02 | 50,85 | 54,95 | 5,65% | 2.521.022,00 |
| 11.09.2026 | 51,95 | 53,02 | 51,50 | 52,01 | 1,78% | 1.993.637,00 |
| 10.09.2026 | 50,83 | 52,21 | 50,62 | 51,10 | -0,76% | 955.614,00 |
| 09.09.2026 | 53,28 | 53,28 | 51,08 | 51,49 | -3,38% | 1.964.338,00 |
| 08.09.2026 | 54,74 | 55,49 | 53,16 | 53,29 | -3,34% | 1.170.156,00 |
| 04.09.2026 | 54,55 | 55,38 | 54,19 | 55,13 | 0,09% | 1.717.775,00 |
| 03.09.2026 | 57,70 | 57,82 | 54,95 | 55,08 | -4,51% | 1.706.105,00 |
| 02.09.2026 | 58,04 | 58,68 | 56,84 | 57,68 | -0,65% | 978.104,00 |
| 01.09.2026 | 58,61 | 59,56 | 57,50 | 58,06 | -1,12% | 1.128.828,00 |
| 31.08.2026 | 61,70 | 61,82 | 58,70 | 58,72 | -4,86% | 1.039.644,00 |
| 28.08.2026 | 61,90 | 63,18 | 60,90 | 61,72 | 0,11% | 599.186,00 |
| 27.08.2026 | 62,30 | 63,48 | 61,08 | 61,65 | -1,83% | 935.368,00 |
| 26.08.2026 | 63,69 | 64,48 | 62,37 | 62,80 | -1,21% | 622.766,00 |
| 25.08.2026 | 64,12 | 64,90 | 63,50 | 63,57 | 0,33% | 541.977,00 |
| 24.08.2026 | 63,92 | 65,64 | 63,11 | 63,36 | -0,02% | 672.819,00 |
| 21.08.2026 | 65,20 | 65,32 | 63,11 | 63,37 | -2,75% | 606.932,00 |
| 20.08.2026 | 67,25 | 67,86 | 64,95 | 65,16 | -3,60% | 840.555,00 |
| 19.08.2026 | 64,17 | 68,25 | 63,70 | 67,60 | 6,38% | 943.539,00 |
| 18.08.2026 | 65,25 | 65,77 | 63,36 | 63,54 | -2,99% | 635.156,00 |
| 17.08.2026 | 64,72 | 65,87 | 63,11 | 65,50 | 0,37% | 585.149,00 |
| 14.08.2026 | 65,02 | 66,20 | 64,72 | 65,26 | 0,11% | 657.238,00 |
| 13.08.2026 | 66,96 | 67,70 | 65,02 | 65,19 | -1,91% | 786.338,00 |
| 12.08.2026 | 65,10 | 66,46 | 64,79 | 66,46 | 3,05% | 946.517,00 |
| 11.08.2026 | 62,61 | 64,94 | 60,05 | 64,49 | 2,74% | 1.445.678,00 |
| 10.08.2026 | 62,30 | 63,76 | 61,51 | 62,77 | 0,88% | 897.933,00 |
| 07.08.2026 | 63,89 | 63,89 | 62,15 | 62,22 | -2,97% | 756.059,00 |
| 06.08.2026 | 64,84 | 65,56 | 63,16 | 64,13 | -1,10% | 895.647,00 |
| 05.08.2026 | 65,35 | 66,50 | 64,40 | 64,84 | 0,73% | 699.713,00 |
| 04.08.2026 | 63,39 | 65,93 | 63,05 | 64,37 | 1,55% | 972.709,00 |
| 03.08.2026 | 66,07 | 66,26 | 63,33 | 63,39 | -3,81% | 1.151.354,00 |
| 31.07.2026 | 67,67 | 67,96 | 65,22 | 65,90 | -1,67% | 859.059,00 |
| 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 |