51,390€
2,94%
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 | 51,52 | 51,52 | 51,42 | 51,42 | 3,00% | - |
| 24.09.2026 | 49,94 | 49,98 | 49,92 | 49,92 | -3,14% | - |
| 23.09.2026 | 51,58 | 51,58 | 51,52 | 51,54 | 4,50% | - |
| 22.09.2026 | 49,30 | 49,33 | 49,30 | 49,32 | 1,75% | - |
| 21.09.2026 | 48,38 | 48,47 | 48,38 | 48,47 | -0,04% | - |
| 18.09.2026 | 48,67 | 48,73 | 48,49 | 48,49 | 0,62% | - |
| 17.09.2026 | 48,85 | 51,16 | 48,19 | 48,19 | 0,42% | 1.000,00 |
| 16.09.2026 | 47,88 | 47,99 | 47,86 | 47,99 | 2,02% | - |
| 15.09.2026 | 46,98 | 47,04 | 46,89 | 47,04 | 7,37% | - |
| 14.09.2026 | 43,86 | 43,86 | 43,77 | 43,81 | -3,16% | - |
| 11.09.2026 | 43,64 | 45,24 | 43,64 | 45,24 | 3,86% | 33,00 |
| 10.09.2026 | 43,80 | 43,80 | 43,56 | 43,56 | -3,16% | - |
| 09.09.2026 | 45,26 | 45,26 | 44,98 | 44,98 | -4,24% | - |
| 08.09.2026 | 46,86 | 46,97 | 46,78 | 46,97 | 0,15% | - |
| 07.09.2026 | 47,01 | 47,01 | 46,90 | 46,90 | -0,11% | - |
| 04.09.2026 | 46,86 | 46,96 | 46,86 | 46,95 | -4,26% | - |
| 03.09.2026 | 49,06 | 49,16 | 49,04 | 49,04 | -0,75% | - |
| 02.09.2026 | 49,43 | 49,46 | 49,41 | 49,41 | -1,22% | - |
| 01.09.2026 | 50,00 | 50,02 | 49,90 | 50,02 | -4,54% | - |
| 31.08.2026 | 52,62 | 52,62 | 52,40 | 52,40 | -2,17% | - |
| 28.08.2026 | 52,12 | 53,56 | 52,00 | 53,56 | 1,48% | 12,00 |
| 27.08.2026 | 53,54 | 53,64 | 52,78 | 52,78 | -1,68% | 3,00 |
| 26.08.2026 | 53,76 | 53,76 | 53,66 | 53,68 | -0,67% | - |
| 25.08.2026 | 53,96 | 54,04 | 53,90 | 54,04 | 1,46% | - |
| 24.08.2026 | 53,18 | 53,26 | 53,16 | 53,26 | -4,24% | - |
| 21.08.2026 | 55,20 | 55,62 | 55,20 | 55,62 | -2,04% | - |
| 20.08.2026 | 57,40 | 57,40 | 56,78 | 56,78 | 4,84% | - |
| 19.08.2026 | 53,94 | 54,16 | 53,94 | 54,16 | -2,66% | - |
| 18.08.2026 | 55,50 | 55,64 | 55,38 | 55,64 | -0,04% | - |
| 17.08.2026 | 56,22 | 56,22 | 55,66 | 55,66 | -1,00% | - |
| 14.08.2026 | 55,92 | 56,22 | 55,92 | 56,22 | -1,30% | - |
| 13.08.2026 | 57,00 | 57,00 | 56,96 | 56,96 | 1,68% | - |
| 12.08.2026 | 55,36 | 56,02 | 55,36 | 56,02 | 4,01% | - |
| 11.08.2026 | 53,74 | 53,86 | 53,74 | 53,86 | 1,28% | - |
| 10.08.2026 | 53,36 | 53,38 | 53,18 | 53,18 | -3,62% | - |
| 07.08.2026 | 55,04 | 55,18 | 55,04 | 55,18 | 0,36% | - |
| 06.08.2026 | 55,28 | 55,28 | 54,98 | 54,98 | -0,33% | - |
| 05.08.2026 | 55,22 | 55,22 | 55,16 | 55,16 | 0,62% | - |
| 04.08.2026 | 54,52 | 54,82 | 54,50 | 54,82 | -3,14% | - |
| 03.08.2026 | 56,86 | 56,86 | 56,60 | 56,60 | -2,72% | - |
| 31.07.2026 | 57,98 | 58,18 | 57,98 | 58,18 | -1,76% | - |
| 30.07.2026 | 58,50 | 59,22 | 58,48 | 59,22 | -1,89% | - |
| 29.07.2026 | 60,32 | 60,36 | 60,24 | 60,36 | 3,32% | - |
| 28.07.2026 | 57,96 | 58,42 | 57,96 | 58,42 | 1,60% | - |
| 27.07.2026 | 57,92 | 57,94 | 57,50 | 57,50 | -4,52% | - |
| 24.07.2026 | 59,90 | 60,22 | 59,90 | 60,22 | -6,69% | - |
| 23.07.2026 | 64,16 | 64,54 | 63,88 | 64,54 | -2,03% | - |
| 22.07.2026 | 65,18 | 65,88 | 65,14 | 65,88 | 2,01% | - |
| 21.07.2026 | 64,66 | 64,66 | 64,58 | 64,58 | 1,13% | - |
| 20.07.2026 | 63,24 | 63,86 | 63,24 | 63,86 | -1,21% | - |
| 17.07.2026 | 63,16 | 66,20 | 63,02 | 64,64 | 1,09% | 38,00 |
| 16.07.2026 | 64,30 | 64,30 | 63,94 | 63,94 | -0,56% | - |
| 15.07.2026 | 64,44 | 64,44 | 64,30 | 64,30 | -1,26% | - |
| 14.07.2026 | 65,12 | 65,12 | 65,12 | 65,12 | 3,02% | - |
| 13.07.2026 | 61,82 | 63,42 | 61,66 | 63,21 | 1,23% | - |
| 10.07.2026 | 62,08 | 62,96 | 61,60 | 62,44 | -1,12% | - |
| 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% | - |