70,530€
2,23%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 70,63 | 70,68 | 70,23 | 70,57 | 2,29% | - |
| 12.06.2026 | 67,72 | 69,46 | 66,86 | 68,99 | 0,03% | - |
| 11.06.2026 | 68,24 | 69,61 | 66,20 | 68,97 | 2,37% | - |
| 10.06.2026 | 63,91 | 67,57 | 63,21 | 67,37 | 7,06% | - |
| 09.06.2026 | 63,93 | 64,89 | 62,81 | 62,93 | -2,08% | - |
| 08.06.2026 | 64,40 | 65,30 | 63,75 | 64,27 | -1,17% | - |
| 05.06.2026 | 62,93 | 65,63 | 62,51 | 65,03 | 2,06% | - |
| 04.06.2026 | 64,52 | 64,80 | 63,38 | 63,72 | 0,16% | - |
| 03.06.2026 | 64,08 | 64,69 | 63,24 | 63,62 | 0,05% | - |
| 02.06.2026 | 64,26 | 64,42 | 63,25 | 63,59 | -2,75% | - |
| 01.06.2026 | 64,81 | 65,83 | 64,30 | 65,39 | 1,93% | - |
| 29.05.2026 | 66,52 | 66,67 | 64,03 | 64,15 | -2,69% | - |
| 28.05.2026 | 67,42 | 68,36 | 65,92 | 65,92 | -2,33% | - |
| 27.05.2026 | 65,70 | 67,49 | 65,37 | 67,49 | 2,74% | - |
| 26.05.2026 | 65,95 | 66,28 | 65,06 | 65,69 | -0,67% | - |
| 25.05.2026 | 66,24 | 66,33 | 66,12 | 66,13 | -3,52% | - |
| 22.05.2026 | 68,16 | 68,63 | 67,76 | 68,54 | 0,94% | - |
| 21.05.2026 | 66,91 | 67,90 | 66,50 | 67,90 | 0,59% | - |
| 20.05.2026 | 66,19 | 67,73 | 66,14 | 67,50 | 2,15% | - |
| 19.05.2026 | 67,90 | 68,38 | 65,89 | 66,08 | -2,12% | - |
| 18.05.2026 | 67,18 | 67,76 | 66,78 | 67,51 | 2,82% | - |
| 15.05.2026 | 64,95 | 66,02 | 64,50 | 65,66 | 2,59% | - |
| 14.05.2026 | 64,05 | 64,51 | 63,59 | 64,00 | -1,39% | - |
| 13.05.2026 | 63,93 | 65,20 | 63,61 | 64,90 | 3,49% | - |
| 12.05.2026 | 61,22 | 63,13 | 61,06 | 62,71 | 3,06% | - |
| 11.05.2026 | 60,83 | 61,17 | 60,11 | 60,85 | 1,93% | - |
| 08.05.2026 | 58,37 | 59,70 | 58,00 | 59,70 | 3,11% | - |
| 07.05.2026 | 58,47 | 58,66 | 57,79 | 57,90 | -0,36% | - |
| 06.05.2026 | 58,17 | 58,55 | 57,11 | 58,11 | -0,51% | - |
| 05.05.2026 | 57,75 | 58,80 | 57,46 | 58,41 | 2,74% | - |
| 04.05.2026 | 56,84 | 57,37 | 56,29 | 56,85 | 0,48% | - |
| 30.04.2026 | 56,68 | 59,38 | 56,58 | 56,58 | 5,48% | - |
| 29.04.2026 | 44,35 | 53,90 | 44,23 | 53,64 | 22,17% | - |
| 28.04.2026 | 43,97 | 45,46 | 43,53 | 43,91 | 0,25% | - |
| 27.04.2026 | 42,98 | 44,51 | 42,38 | 43,80 | 6,93% | - |
| 24.04.2026 | 40,84 | 41,08 | 40,10 | 40,96 | 0,53% | - |
| 23.04.2026 | 39,67 | 40,81 | 39,54 | 40,74 | 1,18% | - |
| 22.04.2026 | 40,63 | 41,60 | 40,27 | 40,27 | 1,12% | - |
| 21.04.2026 | 40,47 | 40,59 | 39,60 | 39,82 | 0,01% | - |
| 20.04.2026 | 40,91 | 41,13 | 39,41 | 39,82 | -3,64% | - |
| 17.04.2026 | 41,02 | 41,95 | 41,01 | 41,32 | -2,11% | - |
| 16.04.2026 | 42,37 | 42,99 | 42,09 | 42,21 | 0,61% | - |
| 15.04.2026 | 42,09 | 42,17 | 41,30 | 41,96 | -0,17% | - |
| 14.04.2026 | 41,16 | 42,49 | 40,91 | 42,03 | -0,17% | - |
| 13.04.2026 | 43,40 | 43,74 | 42,08 | 42,10 | -0,38% | - |
| 10.04.2026 | 42,60 | 42,67 | 41,62 | 42,26 | 2,81% | - |
| 09.04.2026 | 42,09 | 42,11 | 40,87 | 41,10 | -4,21% | - |
| 08.04.2026 | 44,45 | 44,63 | 42,65 | 42,91 | -0,35% | - |
| 07.04.2026 | 42,96 | 43,42 | 42,44 | 43,06 | 2,92% | - |
| 02.04.2026 | 41,48 | 42,45 | 40,61 | 41,84 | 0,75% | - |
| 01.04.2026 | 41,78 | 42,16 | 41,38 | 41,53 | 3,80% | - |
| 31.03.2026 | 40,82 | 41,83 | 40,01 | 40,01 | -4,25% | - |
| 30.03.2026 | 41,02 | 41,96 | 40,87 | 41,78 | -4,02% | - |
| 27.03.2026 | 45,07 | 45,28 | 43,35 | 43,53 | -4,52% | - |
| 26.03.2026 | 46,42 | 46,54 | 45,20 | 45,59 | -0,71% | - |
| 25.03.2026 | 47,19 | 47,61 | 45,48 | 45,92 | -2,13% | - |
| 24.03.2026 | 48,46 | 48,51 | 45,81 | 46,92 | -3,41% | - |
| 23.03.2026 | 46,18 | 49,20 | 46,18 | 48,57 | 4,94% | - |
| 20.03.2026 | 46,75 | 46,75 | 45,55 | 46,29 | 1,37% | - |
| 19.03.2026 | 48,64 | 48,87 | 45,61 | 45,66 | -7,77% | - |
| 18.03.2026 | 50,65 | 50,82 | 48,46 | 49,51 | -3,39% | - |
| 17.03.2026 | 52,46 | 52,96 | 50,39 | 51,24 | -1,80% | - |
| 16.03.2026 | 51,47 | 53,47 | 50,79 | 52,18 | 3,74% | - |
| 13.03.2026 | 50,05 | 51,91 | 49,42 | 50,30 | 0,39% | - |
| 12.03.2026 | 49,42 | 50,34 | 49,05 | 50,11 | 2,65% | - |
| 11.03.2026 | 47,28 | 49,07 | 47,19 | 48,81 | 2,26% | - |
| 10.03.2026 | 45,62 | 48,10 | 45,20 | 47,73 | 8,71% | - |
| 09.03.2026 | 44,04 | 44,46 | 43,18 | 43,91 | -1,86% | - |
| 06.03.2026 | 45,75 | 45,76 | 44,32 | 44,74 | -2,88% | - |
| 05.03.2026 | 47,46 | 47,59 | 45,09 | 46,06 | -1,29% | - |
| 04.03.2026 | 46,36 | 47,21 | 46,29 | 46,66 | 3,55% | - |
| 03.03.2026 | 46,10 | 46,18 | 44,54 | 45,06 | -6,85% | - |
| 02.03.2026 | 48,68 | 49,79 | 47,90 | 48,38 | -0,33% | - |
| 27.02.2026 | 48,54 | 49,23 | 48,09 | 48,54 | 2,15% | - |
| 26.02.2026 | 46,56 | 47,92 | 46,55 | 47,52 | 1,95% | - |
| 25.02.2026 | 46,84 | 47,25 | 46,23 | 46,61 | 1,52% | - |
| 24.02.2026 | 45,66 | 46,46 | 44,72 | 45,91 | 1,05% | - |
| 23.02.2026 | 45,33 | 46,48 | 45,30 | 45,43 | -0,95% | - |
| 20.02.2026 | 44,16 | 45,89 | 42,64 | 45,87 | 8,87% | - |
| 19.02.2026 | 42,45 | 42,61 | 40,95 | 42,13 | -14,96% | - |
| 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% | - |
| 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% | - |