47,655€
-0,24%
Echtzeit-Aktienkurs THE VITA COCO CO.INC.-,01
Bid:
Ask:
Aktienkurse zur THE VITA COCO CO.INC.-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 47,44 | 47,53 | 47,30 | 47,30 | -0,98% | - |
| 13.02.2026 | 47,85 | 47,89 | 47,77 | 47,77 | -3,42% | - |
| 12.02.2026 | 49,44 | 49,46 | 49,40 | 49,46 | 3,71% | - |
| 11.02.2026 | 47,22 | 47,69 | 47,18 | 47,69 | -2,17% | - |
| 10.02.2026 | 48,67 | 48,75 | 48,67 | 48,75 | -0,45% | - |
| 09.02.2026 | 49,40 | 49,40 | 48,97 | 48,97 | 1,75% | - |
| 06.02.2026 | 47,77 | 48,13 | 47,77 | 48,13 | 5,16% | - |
| 05.02.2026 | 46,43 | 46,43 | 45,77 | 45,77 | -5,00% | - |
| 04.02.2026 | 48,41 | 48,41 | 48,18 | 48,18 | 2,29% | - |
| 03.02.2026 | 47,11 | 47,11 | 47,02 | 47,10 | 5,63% | - |
| 02.02.2026 | 44,06 | 44,59 | 44,06 | 44,59 | -0,96% | - |
| 30.01.2026 | 44,85 | 45,02 | 44,74 | 45,02 | 0,18% | - |
| 29.01.2026 | 45,08 | 45,08 | 44,94 | 44,94 | 0,39% | - |
| 28.01.2026 | 46,27 | 46,34 | 44,77 | 44,77 | -2,49% | - |
| 27.01.2026 | 46,15 | 46,18 | 45,91 | 45,91 | 4,96% | - |
| 26.01.2026 | 43,76 | 43,77 | 43,74 | 43,74 | -0,59% | - |
| 23.01.2026 | 44,18 | 44,18 | 44,00 | 44,00 | -3,93% | - |
| 22.01.2026 | 45,61 | 45,85 | 45,61 | 45,80 | -0,09% | - |
| 21.01.2026 | 45,82 | 45,85 | 45,82 | 45,84 | 2,32% | - |
| 20.01.2026 | 44,92 | 44,92 | 44,80 | 44,80 | -0,38% | - |
| 19.01.2026 | 45,10 | 45,19 | 44,97 | 44,97 | -0,49% | - |
| 16.01.2026 | 45,22 | 45,22 | 45,19 | 45,19 | 0,51% | - |
| 15.01.2026 | 44,44 | 44,96 | 44,44 | 44,96 | -3,95% | - |
| 14.01.2026 | 47,02 | 47,02 | 46,81 | 46,81 | -1,27% | - |
| 13.01.2026 | 47,30 | 47,41 | 47,28 | 47,41 | 2,33% | - |
| 12.01.2026 | 46,33 | 46,33 | 46,17 | 46,33 | -1,63% | - |
| 09.01.2026 | 46,98 | 47,10 | 46,98 | 47,10 | 2,35% | - |
| 08.01.2026 | 45,91 | 46,02 | 45,91 | 46,02 | 4,35% | - |
| 07.01.2026 | 44,07 | 44,10 | 44,06 | 44,10 | -2,78% | - |
| 06.01.2026 | 45,42 | 45,42 | 45,28 | 45,36 | -0,55% | - |
| 05.01.2026 | 45,58 | 45,65 | 45,58 | 45,61 | 1,47% | - |
| 02.01.2026 | 44,84 | 45,01 | 44,84 | 44,95 | -2,26% | - |
| 30.12.2025 | 45,92 | 45,99 | 45,92 | 45,99 | 2,45% | - |
| 29.12.2025 | 45,08 | 45,08 | 44,89 | 44,89 | -0,22% | - |
| 23.12.2025 | 44,99 | 45,04 | 44,99 | 44,99 | -0,75% | - |
| 22.12.2025 | 45,52 | 45,52 | 45,33 | 45,33 | 1,61% | - |
| 19.12.2025 | 44,66 | 44,72 | 44,61 | 44,61 | 1,85% | - |
| 18.12.2025 | 43,56 | 43,80 | 43,56 | 43,80 | -1,08% | - |
| 17.12.2025 | 44,37 | 44,37 | 44,28 | 44,28 | -2,40% | - |
| 16.12.2025 | 45,30 | 45,40 | 45,30 | 45,37 | -2,37% | - |
| 15.12.2025 | 46,33 | 46,47 | 46,29 | 46,47 | 1,31% | - |
| 12.12.2025 | 45,87 | 45,89 | 45,87 | 45,87 | 0,70% | - |
| 11.12.2025 | 45,48 | 45,55 | 45,37 | 45,55 | -0,42% | - |
| 10.12.2025 | 46,22 | 46,22 | 45,74 | 45,74 | 0,24% | - |
| 09.12.2025 | 45,75 | 45,76 | 45,63 | 45,63 | -2,14% | - |
| 08.12.2025 | 46,63 | 46,63 | 46,63 | 46,63 | 1,68% | - |
| 05.12.2025 | 45,97 | 46,03 | 45,86 | 45,86 | -1,50% | - |
| 04.12.2025 | 46,54 | 46,56 | 46,40 | 46,56 | 0,47% | 70,00 |
| 03.12.2025 | 46,71 | 46,76 | 46,34 | 46,34 | -0,32% | - |
| 02.12.2025 | 46,25 | 46,49 | 46,24 | 46,49 | 2,72% | - |
| 01.12.2025 | 45,15 | 45,26 | 45,15 | 45,26 | 0,07% | - |
| 28.11.2025 | 46,20 | 46,40 | 45,23 | 45,23 | -1,93% | 264,00 |
| 27.11.2025 | 46,18 | 46,18 | 46,12 | 46,12 | 0,79% | - |
| 26.11.2025 | 45,74 | 45,76 | 45,72 | 45,76 | 0,35% | - |
| 25.11.2025 | 44,50 | 45,60 | 44,50 | 45,60 | 7,45% | 65,00 |
| 24.11.2025 | 41,97 | 42,44 | 41,93 | 42,44 | 4,25% | - |
| 21.11.2025 | 39,95 | 40,79 | 39,78 | 40,71 | 0,09% | - |
| 20.11.2025 | 41,07 | 41,91 | 40,63 | 40,68 | -0,60% | - |
| 19.11.2025 | 40,25 | 41,41 | 39,84 | 40,92 | 3,16% | - |
| 18.11.2025 | 38,91 | 40,09 | 38,91 | 39,67 | -3,85% | - |
| 17.11.2025 | 38,07 | 43,52 | 37,74 | 41,26 | 9,24% | - |
| 14.11.2025 | 36,90 | 38,00 | 36,51 | 37,77 | 1,46% | - |
| 13.11.2025 | 37,23 | 37,70 | 36,98 | 37,22 | 1,57% | - |
| 12.11.2025 | 36,32 | 36,71 | 35,86 | 36,65 | 3,31% | - |
| 11.11.2025 | 36,00 | 36,43 | 35,01 | 35,47 | -4,64% | - |
| 10.11.2025 | 36,79 | 37,20 | 36,39 | 37,20 | 3,43% | - |
| 07.11.2025 | 36,35 | 36,36 | 35,90 | 35,96 | -1,98% | - |
| 06.11.2025 | 36,16 | 37,03 | 35,88 | 36,69 | 1,97% | - |
| 05.11.2025 | 34,56 | 36,01 | 34,50 | 35,98 | 3,21% | - |
| 04.11.2025 | 35,07 | 35,88 | 34,69 | 34,86 | -2,52% | - |
| 03.11.2025 | 35,75 | 36,04 | 34,75 | 35,76 | -3,04% | - |
| 31.10.2025 | 36,88 | 37,32 | 36,34 | 36,88 | 1,15% | - |
| 30.10.2025 | 38,69 | 39,03 | 36,20 | 36,46 | -5,04% | - |
| 29.10.2025 | 36,36 | 41,07 | 34,43 | 38,39 | 8,97% | - |
| 28.10.2025 | 35,18 | 35,52 | 34,90 | 35,23 | 0,47% | - |
| 27.10.2025 | 34,14 | 35,18 | 34,04 | 35,07 | -0,71% | - |
| 24.10.2025 | 35,33 | 35,47 | 35,18 | 35,32 | 1,55% | - |
| 23.10.2025 | 35,32 | 35,35 | 34,42 | 34,78 | 1,33% | - |
| 22.10.2025 | 34,45 | 34,79 | 34,08 | 34,32 | -1,94% | - |
| 21.10.2025 | 35,75 | 35,93 | 34,96 | 35,00 | -0,60% | - |
| 17.10.2025 | 34,95 | 35,31 | 34,87 | 35,21 | -0,16% | - |
| 16.10.2025 | 34,42 | 35,42 | 34,17 | 35,27 | 7,34% | - |
| 15.10.2025 | 33,77 | 34,06 | 32,82 | 32,86 | -5,00% | - |
| 14.10.2025 | 34,13 | 34,69 | 33,92 | 34,59 | -2,32% | - |
| 13.10.2025 | 35,99 | 36,92 | 35,35 | 35,41 | -4,26% | - |
| 10.10.2025 | 36,99 | 37,04 | 36,88 | 36,98 | 1,75% | - |
| 09.10.2025 | 35,66 | 36,39 | 35,13 | 36,35 | 0,17% | - |
| 08.10.2025 | 36,83 | 36,98 | 35,70 | 36,29 | -1,47% | - |
| 07.10.2025 | 36,69 | 37,15 | 36,42 | 36,83 | 2,43% | - |
| 06.10.2025 | 36,54 | 37,36 | 35,79 | 35,95 | -0,55% | - |
| 03.10.2025 | 36,24 | 36,24 | 36,15 | 36,15 | 0,22% | - |
| 02.10.2025 | 35,89 | 36,07 | 35,89 | 36,07 | 1,15% | - |
| 01.10.2025 | 35,44 | 35,66 | 35,43 | 35,66 | -1,49% | - |
| 30.09.2025 | 36,13 | 36,20 | 36,08 | 36,20 | 6,72% | - |
| 29.09.2025 | 33,96 | 33,96 | 33,92 | 33,92 | 2,29% | - |
| 26.09.2025 | 33,15 | 33,16 | 33,15 | 33,16 | -2,30% | - |
| 25.09.2025 | 33,99 | 34,06 | 33,94 | 33,94 | -2,69% | - |
| 24.09.2025 | 34,70 | 34,88 | 34,69 | 34,88 | 1,28% | - |
| 23.09.2025 | 34,47 | 34,49 | 34,44 | 34,44 | 3,14% | - |
| 22.09.2025 | 33,48 | 33,49 | 33,39 | 33,39 | 0,42% | - |