30,710€
7,98%
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 | 30,11 | 30,67 | 29,93 | 30,67 | 7,82% | - |
| 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 | -0,94% | - |
| 02.05.2025 | 29,58 | 30,16 | 29,45 | 29,88 | 1,65% | - |
| 30.04.2025 | 27,55 | 29,87 | 27,18 | 29,40 | 8,35% | - |
| 29.04.2025 | 26,47 | 27,13 | 26,20 | 27,13 | 1,71% | - |
| 28.04.2025 | 27,15 | 27,56 | 26,65 | 26,68 | 0,30% | - |
| 25.04.2025 | 27,28 | 27,28 | 26,20 | 26,60 | -1,95% | - |
| 24.04.2025 | 27,43 | 27,62 | 27,12 | 27,13 | 1,48% | - |
| 23.04.2025 | 28,02 | 28,26 | 26,64 | 26,73 | -0,04% | - |
| 22.04.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -2,11% | - |
| 17.04.2025 | 27,43 | 27,57 | 27,08 | 27,32 | -0,02% | - |
| 16.04.2025 | 27,47 | 27,60 | 26,96 | 27,32 | -2,18% | - |
| 15.04.2025 | 27,67 | 28,17 | 27,44 | 27,93 | 2,72% | - |
| 14.04.2025 | 27,43 | 28,13 | 27,13 | 27,19 | 3,36% | - |
| 11.04.2025 | 27,46 | 27,46 | 26,26 | 26,31 | -2,43% | - |
| 10.04.2025 | 28,31 | 28,41 | 26,96 | 26,96 | 7,24% | - |
| 09.04.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -4,45% | - |
| 08.04.2025 | 26,54 | 27,27 | 26,29 | 26,31 | 2,77% | - |
| 07.04.2025 | 25,39 | 26,89 | 24,39 | 25,60 | 3,02% | - |
| 04.04.2025 | 24,29 | 25,05 | 22,92 | 24,85 | -1,09% | - |
| 03.04.2025 | 27,44 | 27,55 | 24,56 | 25,13 | -10,67% | - |
| 02.04.2025 | 27,78 | 28,25 | 27,36 | 28,13 | -1,26% | - |
| 01.04.2025 | 28,34 | 28,78 | 28,22 | 28,49 | 1,71% | - |
| 31.03.2025 | 27,36 | 28,41 | 27,22 | 28,01 | 1,80% | - |
| 28.03.2025 | 27,49 | 28,07 | 27,49 | 27,51 | -2,41% | - |
| 27.03.2025 | 29,31 | 29,37 | 28,17 | 28,19 | -4,70% | - |
| 26.03.2025 | 32,84 | 33,36 | 29,08 | 29,58 | -10,90% | - |
| 25.03.2025 | 33,66 | 33,74 | 33,12 | 33,20 | 0,84% | - |
| 24.03.2025 | 32,93 | 33,37 | 32,72 | 32,93 | -0,47% | - |
| 21.03.2025 | 32,76 | 33,08 | 32,56 | 33,08 | 2,46% | - |
| 20.03.2025 | 32,33 | 32,93 | 32,19 | 32,29 | 2,15% | - |
| 19.03.2025 | 31,71 | 31,94 | 31,51 | 31,61 | -1,08% | - |
| 18.03.2025 | 32,24 | 32,48 | 31,84 | 31,95 | -0,17% | - |
| 17.03.2025 | 31,82 | 32,46 | 31,62 | 32,01 | 0,93% | - |
| 14.03.2025 | 31,92 | 32,22 | 31,45 | 31,71 | -0,02% | - |
| 13.03.2025 | 31,99 | 32,32 | 31,45 | 31,72 | -2,33% | - |
| 12.03.2025 | 32,41 | 33,00 | 32,11 | 32,47 | 0,65% | - |
| 11.03.2025 | 31,66 | 32,64 | 31,48 | 32,26 | 0,33% | - |
| 10.03.2025 | 31,09 | 32,16 | 30,68 | 32,16 | 8,60% | - |
| 07.03.2025 | 29,61 | 29,61 | 29,61 | 29,61 | -2,08% | - |
| 06.03.2025 | 30,43 | 30,47 | 30,02 | 30,24 | -3,48% | - |
| 05.03.2025 | 31,33 | 31,33 | 31,33 | 31,33 | 0,77% | - |