33,450€
-3,28%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,77 | 34,06 | 32,90 | 33,07 | -4,39% | - |
| 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% | - |
| 19.09.2025 | 33,06 | 33,25 | 33,05 | 33,25 | 0,33% | - |
| 18.09.2025 | 33,55 | 33,61 | 33,14 | 33,14 | -0,90% | - |
| 17.09.2025 | 33,42 | 33,48 | 33,42 | 33,44 | -0,06% | - |
| 16.09.2025 | 33,53 | 33,53 | 33,46 | 33,46 | -0,03% | - |
| 15.09.2025 | 33,52 | 33,52 | 33,47 | 33,47 | 1,24% | - |
| 12.09.2025 | 32,95 | 33,06 | 32,92 | 33,06 | 1,07% | - |
| 11.09.2025 | 32,75 | 32,77 | 32,71 | 32,71 | -0,34% | - |
| 10.09.2025 | 32,77 | 32,82 | 32,74 | 32,82 | 1,08% | - |
| 09.09.2025 | 32,43 | 32,47 | 32,42 | 32,47 | -0,52% | - |
| 08.09.2025 | 32,66 | 32,69 | 32,64 | 32,64 | 2,64% | - |
| 05.09.2025 | 31,79 | 31,80 | 31,77 | 31,80 | 1,79% | - |
| 04.09.2025 | 31,18 | 31,24 | 31,18 | 31,24 | -0,70% | - |
| 03.09.2025 | 31,38 | 31,46 | 31,38 | 31,46 | 4,97% | - |
| 02.09.2025 | 30,43 | 30,43 | 29,97 | 29,97 | -1,93% | - |
| 01.09.2025 | 30,16 | 30,56 | 30,16 | 30,56 | 2,62% | - |
| 29.08.2025 | 29,82 | 29,84 | 29,76 | 29,78 | 1,05% | - |
| 28.08.2025 | 29,50 | 29,52 | 29,47 | 29,47 | 3,01% | - |
| 27.08.2025 | 28,61 | 28,64 | 28,61 | 28,61 | -1,48% | - |
| 26.08.2025 | 29,06 | 29,07 | 29,04 | 29,04 | -6,38% | - |
| 25.08.2025 | 31,02 | 31,08 | 31,01 | 31,02 | 0,65% | - |
| 22.08.2025 | 30,70 | 30,82 | 30,70 | 30,82 | 1,08% | - |
| 21.08.2025 | 30,91 | 30,96 | 30,39 | 30,49 | 2,90% | - |
| 20.08.2025 | 29,67 | 29,76 | 29,63 | 29,63 | 3,31% | - |
| 19.08.2025 | 28,68 | 28,68 | 28,66 | 28,68 | 2,36% | - |
| 18.08.2025 | 28,01 | 28,04 | 27,99 | 28,02 | -0,36% | - |
| 15.08.2025 | 28,20 | 28,20 | 28,12 | 28,12 | -0,07% | - |
| 14.08.2025 | 28,14 | 28,19 | 28,14 | 28,14 | 2,14% | - |
| 13.08.2025 | 27,47 | 27,55 | 27,45 | 27,55 | -1,25% | - |
| 12.08.2025 | 27,84 | 27,90 | 27,84 | 27,90 | 0,83% | - |
| 11.08.2025 | 27,61 | 27,67 | 27,58 | 27,67 | -2,47% | - |
| 08.08.2025 | 28,01 | 28,37 | 27,98 | 28,37 | 2,09% | 2,00 |
| 07.08.2025 | 27,59 | 27,79 | 27,59 | 27,79 | 0,80% | - |
| 06.08.2025 | 27,70 | 27,76 | 27,57 | 27,57 | -5,36% | - |
| 05.08.2025 | 29,18 | 29,18 | 29,11 | 29,13 | -2,93% | - |
| 04.08.2025 | 29,91 | 30,01 | 29,91 | 30,01 | 0,87% | - |
| 01.08.2025 | 30,36 | 30,36 | 29,75 | 29,75 | -7,35% | - |
| 31.07.2025 | 32,26 | 32,32 | 32,11 | 32,11 | 0,85% | - |
| 30.07.2025 | 31,60 | 31,84 | 31,55 | 31,84 | -1,12% | - |
| 29.07.2025 | 32,10 | 32,20 | 32,10 | 32,20 | -0,53% | - |
| 28.07.2025 | 32,26 | 32,38 | 32,26 | 32,37 | 1,44% | - |
| 25.07.2025 | 31,88 | 31,91 | 31,85 | 31,91 | -1,21% | - |
| 24.07.2025 | 32,27 | 32,30 | 32,27 | 32,30 | -2,51% | - |
| 23.07.2025 | 33,09 | 33,13 | 33,07 | 33,13 | 0,12% | - |
| 22.07.2025 | 33,08 | 33,10 | 33,06 | 33,09 | -0,72% | - |
| 21.07.2025 | 33,43 | 33,46 | 33,33 | 33,33 | -0,33% | - |
| 18.07.2025 | 33,56 | 33,56 | 33,44 | 33,44 | 2,48% | - |
| 17.07.2025 | 32,71 | 32,71 | 32,63 | 32,63 | 0,15% | - |
| 16.07.2025 | 32,31 | 32,58 | 32,29 | 32,58 | 0,43% | - |
| 15.07.2025 | 32,32 | 32,44 | 32,32 | 32,44 | 3,25% | - |
| 14.07.2025 | 31,33 | 31,42 | 31,29 | 31,42 | 0,13% | - |
| 11.07.2025 | 31,47 | 31,47 | 31,38 | 31,38 | 0,67% | - |
| 10.07.2025 | 30,97 | 31,17 | 30,96 | 31,17 | -2,26% | - |
| 09.07.2025 | 31,77 | 31,89 | 31,74 | 31,89 | -2,15% | - |
| 08.07.2025 | 32,50 | 32,59 | 32,44 | 32,59 | 4,22% | - |
| 07.07.2025 | 31,23 | 31,27 | 31,23 | 31,27 | 0,26% | - |
| 04.07.2025 | 31,30 | 31,30 | 31,19 | 31,19 | -0,86% | - |
| 03.07.2025 | 31,30 | 31,46 | 31,27 | 31,46 | 0,35% | - |
| 02.07.2025 | 31,08 | 31,35 | 30,95 | 31,35 | 3,74% | 1.000,00 |
| 01.07.2025 | 30,32 | 30,32 | 30,22 | 30,22 | 0,87% | - |
| 30.06.2025 | 29,90 | 29,96 | 29,89 | 29,96 | -0,73% | - |
| 27.06.2025 | 30,26 | 30,26 | 30,18 | 30,18 | -0,43% | - |
| 26.06.2025 | 30,33 | 30,33 | 30,30 | 30,31 | -2,91% | - |
| 25.06.2025 | 31,08 | 31,22 | 31,08 | 31,22 | 0,48% | - |
| 24.06.2025 | 31,13 | 31,13 | 31,07 | 31,07 | 2,27% | - |
| 23.06.2025 | 30,20 | 30,38 | 30,20 | 30,38 | -1,97% | - |
| 20.06.2025 | 30,74 | 30,99 | 30,72 | 30,99 | 1,31% | - |
| 19.06.2025 | 30,73 | 30,74 | 30,59 | 30,59 | 2,62% | - |
| 18.06.2025 | 29,84 | 29,84 | 29,81 | 29,81 | 4,82% | - |
| 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% | - |