58,760€
0,79%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,67 | 58,88 | 58,61 | 58,73 | 0,74% | - |
| 30.07.2026 | 59,20 | 60,02 | 58,09 | 58,30 | -1,55% | - |
| 29.07.2026 | 61,09 | 61,42 | 58,55 | 59,22 | -0,82% | - |
| 28.07.2026 | 58,75 | 60,19 | 58,11 | 59,71 | 1,67% | - |
| 27.07.2026 | 58,64 | 59,46 | 58,08 | 58,73 | -2,07% | - |
| 24.07.2026 | 60,75 | 63,50 | 59,77 | 59,97 | -0,27% | - |
| 23.07.2026 | 64,98 | 77,00 | 59,36 | 60,13 | -8,66% | - |
| 22.07.2026 | 65,99 | 66,90 | 64,78 | 65,83 | -0,60% | - |
| 21.07.2026 | 65,47 | 66,43 | 64,87 | 66,23 | 1,96% | - |
| 20.07.2026 | 64,07 | 66,25 | 64,03 | 64,96 | 0,02% | - |
| 17.07.2026 | 63,94 | 65,18 | 62,84 | 64,95 | -0,96% | - |
| 16.07.2026 | 65,13 | 65,94 | 64,46 | 65,58 | -1,65% | - |
| 15.07.2026 | 65,29 | 66,89 | 64,40 | 66,68 | 1,65% | - |
| 14.07.2026 | 65,82 | 66,34 | 65,19 | 65,60 | 4,91% | - |
| 13.07.2026 | 61,78 | 63,42 | 61,67 | 62,53 | 0,14% | - |
| 10.07.2026 | 61,98 | 62,97 | 61,83 | 62,44 | 1,00% | - |
| 09.07.2026 | 60,08 | 61,85 | 59,76 | 61,82 | 4,80% | - |
| 08.07.2026 | 57,28 | 59,36 | 56,55 | 58,99 | -1,04% | - |
| 07.07.2026 | 57,93 | 60,82 | 57,62 | 59,61 | -0,47% | - |
| 06.07.2026 | 58,37 | 60,32 | 58,15 | 59,89 | 2,25% | - |
| 03.07.2026 | 58,34 | 58,61 | 58,29 | 58,57 | 0,39% | - |
| 02.07.2026 | 60,19 | 60,73 | 58,04 | 58,34 | -4,05% | - |
| 01.07.2026 | 57,76 | 60,93 | 57,61 | 60,80 | 1,43% | - |
| 30.06.2026 | 63,79 | 63,91 | 59,69 | 59,94 | -4,00% | - |
| 29.06.2026 | 65,32 | 65,65 | 62,32 | 62,44 | -11,43% | - |
| 26.06.2026 | 72,01 | 73,25 | 69,78 | 70,50 | -2,93% | - |
| 25.06.2026 | 74,35 | 74,62 | 72,63 | 72,63 | -2,19% | - |
| 24.06.2026 | 73,29 | 74,41 | 72,43 | 74,26 | 1,78% | - |
| 23.06.2026 | 70,89 | 73,63 | 70,50 | 72,96 | 0,30% | - |
| 22.06.2026 | 73,93 | 74,33 | 72,28 | 72,74 | -0,66% | - |
| 19.06.2026 | 73,12 | 73,28 | 72,92 | 73,22 | -0,73% | - |
| 18.06.2026 | 73,59 | 74,76 | 73,08 | 73,76 | 2,54% | - |
| 17.06.2026 | 72,83 | 73,20 | 70,93 | 71,93 | -0,69% | - |
| 16.06.2026 | 71,40 | 73,56 | 71,25 | 72,43 | 3,25% | - |
| 15.06.2026 | 70,63 | 70,68 | 67,43 | 70,15 | 1,68% | - |
| 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% | - |