29,905€
5,15%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 30,12 | 30,22 | 29,80 | 29,84 | 4,91% | - |
| 17.06.2025 | 28,44 | 28,45 | 28,44 | 28,44 | 0,04% | - |
| 16.06.2025 | 28,42 | 28,46 | 28,42 | 28,43 | -1,08% | - |
| 13.06.2025 | 28,56 | 28,74 | 28,56 | 28,74 | 1,59% | - |
| 12.06.2025 | 28,49 | 28,52 | 28,29 | 28,29 | -1,80% | - |
| 11.06.2025 | 28,79 | 28,82 | 28,79 | 28,81 | -1,50% | - |
| 10.06.2025 | 29,32 | 29,37 | 29,25 | 29,25 | -1,91% | - |
| 09.06.2025 | 29,68 | 29,82 | 29,68 | 29,82 | -0,57% | - |
| 06.06.2025 | 29,66 | 29,99 | 29,66 | 29,99 | 0,20% | - |
| 05.06.2025 | 30,03 | 30,13 | 29,93 | 29,93 | -1,74% | - |
| 04.06.2025 | 30,47 | 30,49 | 30,46 | 30,46 | -0,13% | - |
| 03.06.2025 | 30,28 | 30,50 | 30,26 | 30,50 | -0,94% | - |
| 02.06.2025 | 30,73 | 30,79 | 30,65 | 30,79 | -1,16% | - |
| 30.05.2025 | 31,06 | 31,15 | 31,06 | 31,15 | -0,86% | - |
| 29.05.2025 | 31,79 | 31,85 | 31,42 | 31,42 | -2,27% | - |
| 28.05.2025 | 32,05 | 32,15 | 31,96 | 32,15 | 0,56% | - |
| 27.05.2025 | 31,94 | 32,07 | 31,94 | 31,97 | 0,06% | - |
| 26.05.2025 | 31,85 | 31,95 | 31,85 | 31,95 | 2,21% | - |
| 23.05.2025 | 31,69 | 31,74 | 31,26 | 31,26 | -3,37% | - |
| 22.05.2025 | 32,31 | 32,35 | 32,31 | 32,35 | 0,25% | - |
| 21.05.2025 | 32,28 | 32,38 | 32,27 | 32,27 | 1,80% | - |
| 20.05.2025 | 31,65 | 31,70 | 31,64 | 31,70 | 2,56% | - |
| 19.05.2025 | 31,05 | 31,05 | 30,91 | 30,91 | 0,59% | - |
| 16.05.2025 | 30,52 | 30,73 | 30,52 | 30,73 | 2,67% | - |
| 15.05.2025 | 29,94 | 29,94 | 29,90 | 29,93 | 2,01% | - |
| 14.05.2025 | 29,46 | 29,47 | 29,34 | 29,34 | 0,69% | - |
| 13.05.2025 | 29,02 | 29,14 | 29,02 | 29,14 | -2,57% | - |
| 12.05.2025 | 30,06 | 30,74 | 29,91 | 29,91 | 5,09% | - |
| 09.05.2025 | 30,71 | 30,71 | 28,46 | 28,46 | -9,51% | - |
| 08.05.2025 | 31,50 | 31,56 | 31,45 | 31,45 | 2,91% | - |
| 07.05.2025 | 30,68 | 30,74 | 30,56 | 30,56 | 1,83% | - |
| 06.05.2025 | 30,30 | 30,30 | 30,01 | 30,01 | 1,39% | - |
| 05.05.2025 | 29,76 | 29,77 | 29,60 | 29,60 | 0,71% | - |
| 02.05.2025 | 29,24 | 29,39 | 29,19 | 29,39 | 8,81% | - |
| 30.04.2025 | 27,33 | 27,38 | 27,01 | 27,01 | 3,88% | - |
| 29.04.2025 | 26,22 | 26,28 | 26,00 | 26,00 | -3,42% | - |
| 28.04.2025 | 26,89 | 26,92 | 26,82 | 26,92 | 0,79% | - |
| 25.04.2025 | 27,02 | 27,02 | 26,71 | 26,71 | -1,80% | - |
| 24.04.2025 | 27,18 | 27,20 | 27,00 | 27,20 | -3,00% | - |
| 23.04.2025 | 27,77 | 28,47 | 27,75 | 28,04 | 4,55% | 500,00 |
| 22.04.2025 | 26,74 | 26,82 | 26,63 | 26,82 | -0,96% | - |
| 17.04.2025 | 27,17 | 27,24 | 27,08 | 27,08 | 1,01% | - |
| 16.04.2025 | 26,81 | 26,82 | 26,69 | 26,81 | -2,69% | - |
| 15.04.2025 | 27,39 | 27,55 | 27,39 | 27,55 | 0,11% | - |
| 14.04.2025 | 27,26 | 27,52 | 27,23 | 27,52 | 3,69% | - |
| 11.04.2025 | 27,19 | 27,19 | 26,54 | 26,54 | -2,46% | - |
| 10.04.2025 | 27,21 | 27,21 | 27,21 | 27,21 | 9,36% | - |
| 09.04.2025 | 24,59 | 25,22 | 24,59 | 24,88 | -7,85% | - |
| 08.04.2025 | 26,39 | 27,00 | 26,39 | 27,00 | 10,88% | - |
| 07.04.2025 | 23,75 | 24,35 | 23,71 | 24,35 | 3,13% | - |
| 04.04.2025 | 24,10 | 24,16 | 23,61 | 23,61 | -8,88% | - |
| 03.04.2025 | 26,22 | 26,34 | 25,91 | 25,91 | -4,43% | - |
| 02.04.2025 | 27,52 | 27,52 | 27,11 | 27,11 | -3,35% | - |
| 01.04.2025 | 28,07 | 28,12 | 28,03 | 28,05 | 3,62% | - |
| 31.03.2025 | 27,08 | 27,15 | 27,07 | 27,07 | -0,99% | - |
| 28.03.2025 | 27,01 | 27,34 | 27,01 | 27,34 | -4,10% | - |
| 27.03.2025 | 28,84 | 28,84 | 28,51 | 28,51 | -6,22% | - |
| 26.03.2025 | 32,22 | 32,22 | 30,40 | 30,40 | -8,21% | - |
| 25.03.2025 | 32,97 | 33,12 | 32,91 | 33,12 | 1,10% | - |
| 24.03.2025 | 32,60 | 32,76 | 32,24 | 32,76 | 0,65% | - |
| 21.03.2025 | 32,12 | 32,55 | 32,05 | 32,55 | 0,40% | - |
| 20.03.2025 | 31,82 | 32,42 | 31,82 | 32,42 | 3,05% | - |
| 19.03.2025 | 31,04 | 31,46 | 31,04 | 31,46 | -1,44% | - |
| 18.03.2025 | 31,65 | 31,92 | 31,65 | 31,92 | 0,41% | - |
| 17.03.2025 | 31,18 | 31,79 | 31,18 | 31,79 | 1,96% | - |
| 14.03.2025 | 31,47 | 31,53 | 31,18 | 31,18 | -0,67% | - |
| 13.03.2025 | 31,24 | 31,39 | 31,24 | 31,39 | -3,33% | - |
| 12.03.2025 | 31,90 | 32,47 | 31,90 | 32,47 | 2,14% | - |
| 11.03.2025 | 31,24 | 31,79 | 31,24 | 31,79 | 3,42% | - |
| 10.03.2025 | 30,83 | 30,83 | 30,63 | 30,74 | 5,09% | - |
| 07.03.2025 | 29,52 | 29,53 | 29,25 | 29,25 | -1,75% | - |
| 06.03.2025 | 30,18 | 30,18 | 29,77 | 29,77 | -3,50% | - |
| 05.03.2025 | 31,23 | 31,23 | 30,85 | 30,85 | 0,69% | - |
| 04.03.2025 | 30,97 | 31,02 | 30,64 | 30,64 | -0,81% | - |