63,010€
6,74%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 60,21 | 63,28 | 59,61 | 63,15 | 6,98% | - |
| 08.07.2026 | 57,32 | 59,37 | 56,54 | 59,03 | 0,49% | - |
| 07.07.2026 | 57,89 | 60,91 | 57,62 | 58,74 | -0,31% | - |
| 06.07.2026 | 58,35 | 60,40 | 58,17 | 58,92 | 1,01% | - |
| 03.07.2026 | 58,35 | 58,62 | 58,31 | 58,33 | -0,80% | - |
| 02.07.2026 | 60,52 | 60,73 | 58,04 | 58,80 | -2,78% | - |
| 01.07.2026 | 57,84 | 60,98 | 57,57 | 60,48 | 2,96% | - |
| 30.06.2026 | 63,95 | 63,96 | 58,46 | 58,74 | -7,03% | - |
| 29.06.2026 | 65,49 | 65,70 | 61,71 | 63,18 | -12,44% | - |
| 26.06.2026 | 71,14 | 72,16 | 71,14 | 72,16 | -1,18% | - |
| 25.06.2026 | 73,42 | 73,62 | 73,02 | 73,02 | 0,86% | - |
| 24.06.2026 | 72,32 | 72,40 | 72,30 | 72,40 | 3,43% | - |
| 23.06.2026 | 70,06 | 70,06 | 69,98 | 70,00 | -4,55% | - |
| 22.06.2026 | 73,26 | 73,34 | 73,26 | 73,34 | 1,52% | - |
| 19.06.2026 | 72,10 | 72,28 | 72,10 | 72,24 | -1,53% | - |
| 18.06.2026 | 72,56 | 73,36 | 72,56 | 73,36 | 2,09% | - |
| 17.06.2026 | 71,88 | 71,94 | 71,86 | 71,86 | 1,96% | - |
| 16.06.2026 | 70,56 | 70,56 | 70,48 | 70,48 | 1,03% | - |
| 15.06.2026 | 69,72 | 69,76 | 69,72 | 69,76 | 4,00% | - |
| 12.06.2026 | 66,82 | 67,08 | 66,82 | 67,08 | -0,56% | - |
| 11.06.2026 | 67,36 | 68,90 | 67,36 | 67,46 | 8,21% | 3,00 |
| 10.06.2026 | 63,14 | 63,14 | 62,34 | 62,34 | -1,86% | - |
| 09.06.2026 | 63,12 | 63,52 | 63,12 | 63,52 | -1,03% | - |
| 08.06.2026 | 63,68 | 64,18 | 63,68 | 64,18 | 1,17% | - |
| 05.06.2026 | 62,18 | 63,44 | 62,10 | 63,44 | -0,31% | 31,00 |
| 04.06.2026 | 63,70 | 63,70 | 63,64 | 63,64 | 0,22% | - |
| 03.06.2026 | 63,28 | 63,50 | 63,28 | 63,50 | -0,06% | - |
| 02.06.2026 | 63,46 | 63,54 | 63,46 | 63,54 | -0,13% | - |
| 01.06.2026 | 64,06 | 64,06 | 63,62 | 63,62 | -3,20% | - |
| 29.05.2026 | 65,70 | 65,72 | 65,62 | 65,72 | -1,53% | - |
| 28.05.2026 | 66,58 | 66,74 | 66,58 | 66,74 | 2,39% | - |
| 27.05.2026 | 64,88 | 65,18 | 64,88 | 65,18 | -0,24% | - |
| 26.05.2026 | 65,14 | 65,34 | 65,00 | 65,34 | 0,03% | - |
| 25.05.2026 | 65,44 | 65,48 | 65,32 | 65,32 | -3,00% | - |
| 22.05.2026 | 67,32 | 67,40 | 67,32 | 67,34 | 2,09% | - |
| 21.05.2026 | 66,08 | 66,22 | 65,96 | 65,96 | 0,64% | - |
| 20.05.2026 | 65,34 | 65,54 | 65,34 | 65,54 | -1,83% | - |
| 19.05.2026 | 66,98 | 67,28 | 66,76 | 66,76 | -0,06% | - |
| 18.05.2026 | 66,28 | 66,80 | 66,28 | 66,80 | 4,70% | - |
| 15.05.2026 | 64,08 | 64,10 | 63,80 | 63,80 | -1,54% | - |
| 14.05.2026 | 63,32 | 64,80 | 63,14 | 64,80 | 2,43% | 39,00 |
| 13.05.2026 | 63,16 | 63,30 | 63,16 | 63,26 | 4,60% | - |
| 12.05.2026 | 60,46 | 60,54 | 60,46 | 60,48 | 0,20% | - |
| 11.05.2026 | 60,42 | 60,42 | 60,34 | 60,36 | 4,18% | - |
| 08.05.2026 | 57,96 | 57,96 | 57,94 | 57,94 | -0,03% | - |
| 07.05.2026 | 58,04 | 58,04 | 57,96 | 57,96 | 0,73% | - |
| 06.05.2026 | 57,54 | 57,54 | 57,54 | 57,54 | -2,19% | 3,00 |
| 05.05.2026 | 57,75 | 59,39 | 57,39 | 58,83 | 3,12% | - |
| 04.05.2026 | 56,93 | 57,57 | 56,10 | 57,05 | 0,80% | - |
| 30.04.2026 | 56,59 | 59,37 | 55,09 | 56,60 | 26,74% | - |
| 29.04.2026 | 43,99 | 44,66 | 43,90 | 44,66 | 3,09% | 45,00 |
| 28.04.2026 | 43,61 | 43,61 | 43,32 | 43,32 | 1,88% | - |
| 27.04.2026 | 42,65 | 42,65 | 42,52 | 42,52 | 4,65% | - |
| 24.04.2026 | 40,50 | 40,63 | 40,50 | 40,63 | 3,02% | - |
| 23.04.2026 | 39,35 | 39,44 | 39,35 | 39,44 | -2,40% | - |
| 22.04.2026 | 40,29 | 40,41 | 40,29 | 40,41 | 0,75% | - |
| 21.04.2026 | 40,14 | 40,14 | 40,10 | 40,11 | -1,33% | - |
| 20.04.2026 | 40,50 | 40,65 | 40,50 | 40,65 | -0,56% | - |
| 17.04.2026 | 40,69 | 40,88 | 40,69 | 40,88 | -2,69% | - |
| 16.04.2026 | 42,03 | 42,03 | 42,01 | 42,01 | 0,53% | - |
| 15.04.2026 | 41,77 | 41,79 | 41,77 | 41,79 | 2,23% | - |
| 14.04.2026 | 40,85 | 40,88 | 40,85 | 40,88 | -5,61% | - |
| 13.04.2026 | 43,22 | 43,31 | 43,14 | 43,31 | 2,46% | - |
| 10.04.2026 | 42,26 | 42,31 | 42,26 | 42,27 | 1,46% | - |
| 09.04.2026 | 41,74 | 41,74 | 41,66 | 41,66 | -4,52% | - |
| 08.04.2026 | 44,22 | 44,22 | 43,23 | 43,63 | 2,51% | 46,00 |
| 07.04.2026 | 42,61 | 42,61 | 42,56 | 42,56 | 3,80% | - |
| 02.04.2026 | 41,10 | 41,22 | 41,00 | 41,00 | -0,58% | - |
| 01.04.2026 | 41,48 | 41,48 | 41,24 | 41,24 | 1,35% | - |
| 31.03.2026 | 40,49 | 40,69 | 40,49 | 40,69 | -0,54% | - |
| 30.03.2026 | 40,70 | 40,91 | 40,70 | 40,91 | -4,75% | - |
| 27.03.2026 | 44,12 | 44,12 | 42,95 | 42,95 | -4,79% | - |
| 26.03.2026 | 45,60 | 45,60 | 45,11 | 45,11 | -3,07% | - |
| 25.03.2026 | 46,39 | 46,54 | 46,39 | 46,54 | 0,89% | - |
| 24.03.2026 | 48,06 | 48,06 | 46,13 | 46,13 | -3,29% | - |
| 23.03.2026 | 45,01 | 47,70 | 45,01 | 47,70 | 4,70% | - |
| 20.03.2026 | 45,74 | 45,74 | 45,56 | 45,56 | -1,92% | - |
| 19.03.2026 | 47,80 | 47,80 | 46,45 | 46,45 | -4,76% | - |
| 18.03.2026 | 49,80 | 49,82 | 48,77 | 48,77 | -3,65% | - |
| 17.03.2026 | 51,58 | 51,58 | 50,62 | 50,62 | -3,14% | - |
| 16.03.2026 | 50,60 | 52,26 | 50,60 | 52,26 | 5,96% | 40,00 |
| 13.03.2026 | 49,15 | 49,80 | 49,15 | 49,32 | -0,06% | - |
| 12.03.2026 | 48,85 | 49,35 | 48,85 | 49,35 | 1,61% | - |
| 11.03.2026 | 46,43 | 48,57 | 46,37 | 48,57 | 4,21% | 12,00 |
| 10.03.2026 | 44,77 | 46,61 | 44,77 | 46,61 | 8,22% | - |
| 09.03.2026 | 43,68 | 43,88 | 43,07 | 43,07 | -3,86% | - |
| 06.03.2026 | 45,40 | 45,40 | 44,80 | 44,80 | -4,54% | - |
| 05.03.2026 | 47,05 | 47,05 | 46,93 | 46,93 | 1,19% | - |
| 04.03.2026 | 46,03 | 46,38 | 46,03 | 46,38 | 1,44% | - |
| 03.03.2026 | 45,76 | 45,76 | 45,56 | 45,72 | -5,69% | - |
| 02.03.2026 | 48,25 | 48,48 | 48,25 | 48,48 | 1,51% | - |
| 27.02.2026 | 48,20 | 48,20 | 47,76 | 47,76 | 3,22% | - |
| 26.02.2026 | 46,21 | 46,27 | 46,21 | 46,27 | -1,05% | - |
| 25.02.2026 | 46,45 | 46,76 | 46,45 | 46,76 | 3,22% | - |
| 24.02.2026 | 45,35 | 45,35 | 45,16 | 45,30 | 0,29% | - |
| 23.02.2026 | 44,98 | 45,17 | 44,98 | 45,17 | -3,23% | - |
| 20.02.2026 | 44,18 | 46,73 | 42,64 | 46,68 | 9,45% | - |
| 19.02.2026 | 42,45 | 42,65 | 40,87 | 42,65 | -13,91% | - |
| 18.02.2026 | 47,50 | 49,54 | 47,50 | 49,54 | 5,20% | - |
| 17.02.2026 | 47,11 | 47,11 | 47,07 | 47,09 | -0,44% | - |