58,530€
-1,17%
Echtzeit-Aktienkurs Vita Coco Company (The)
Bid:
Ask:
Aktienkurse zur Vita Coco Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,64 | 57,66 | 57,28 | 57,28 | -3,28% | - |
| 11.11.2026 | 59,20 | 59,34 | 59,20 | 59,22 | 5,11% | - |
| 10.11.2026 | 56,64 | 56,66 | 56,34 | 56,34 | 1,40% | - |
| 09.11.2026 | 54,70 | 55,56 | 54,70 | 55,56 | -1,52% | - |
| 06.11.2026 | 56,76 | 56,80 | 56,22 | 56,42 | -1,60% | 198,00 |
| 05.11.2026 | 57,12 | 57,34 | 57,12 | 57,34 | 8,93% | - |
| 04.11.2026 | 52,36 | 52,64 | 52,36 | 52,64 | 1,90% | - |
| 03.11.2026 | 51,36 | 51,66 | 51,36 | 51,66 | 0,04% | - |
| 02.11.2026 | 51,98 | 51,98 | 51,64 | 51,64 | 1,73% | - |
| 30.10.2026 | 49,16 | 50,76 | 49,16 | 50,76 | 0,67% | - |
| 29.10.2026 | 49,39 | 50,42 | 49,36 | 50,42 | 2,23% | - |
| 28.10.2026 | 48,51 | 49,32 | 48,51 | 49,32 | 0,71% | - |
| 27.10.2026 | 47,89 | 48,97 | 47,89 | 48,97 | -0,69% | - |
| 26.10.2026 | 49,79 | 49,93 | 49,31 | 49,31 | -4,92% | - |
| 23.10.2026 | 52,08 | 52,14 | 51,86 | 51,86 | -5,85% | - |
| 22.10.2026 | 54,94 | 55,08 | 54,86 | 55,08 | 0,69% | - |
| 21.10.2026 | 54,64 | 54,74 | 54,64 | 54,70 | 5,60% | - |
| 20.10.2026 | 51,98 | 51,98 | 51,76 | 51,80 | -1,11% | - |
| 19.10.2026 | 52,36 | 52,40 | 52,36 | 52,38 | 3,72% | - |
| 16.10.2026 | 50,76 | 50,76 | 50,50 | 50,50 | -0,86% | - |
| 15.10.2026 | 50,92 | 51,00 | 50,92 | 50,94 | -3,16% | - |
| 14.10.2026 | 50,78 | 52,60 | 50,78 | 52,60 | 4,24% | 10,00 |
| 13.10.2026 | 50,64 | 50,64 | 50,46 | 50,46 | -2,02% | - |
| 12.10.2026 | 51,56 | 51,64 | 51,50 | 51,50 | 4,67% | - |
| 09.10.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 10,61% | 101,00 |
| 08.10.2026 | 44,48 | 44,48 | 44,46 | 44,48 | -6,87% | - |
| 07.10.2026 | 47,88 | 47,94 | 47,76 | 47,76 | -2,53% | - |
| 06.10.2026 | 49,02 | 49,02 | 48,89 | 49,00 | -0,51% | - |
| 05.10.2026 | 49,36 | 49,36 | 49,25 | 49,25 | -2,86% | - |
| 02.10.2026 | 50,18 | 50,70 | 50,18 | 50,70 | 0,80% | - |
| 01.10.2026 | 50,56 | 50,56 | 50,30 | 50,30 | 2,01% | - |
| 30.09.2026 | 49,15 | 49,34 | 49,15 | 49,31 | -2,12% | - |
| 29.09.2026 | 50,10 | 50,38 | 50,10 | 50,38 | -0,94% | - |
| 28.09.2026 | 50,40 | 50,86 | 50,40 | 50,86 | -1,09% | - |
| 25.09.2026 | 51,52 | 51,52 | 51,42 | 51,42 | 3,00% | - |
| 24.09.2026 | 49,94 | 49,98 | 49,92 | 49,92 | -3,14% | - |
| 23.09.2026 | 51,58 | 51,58 | 51,52 | 51,54 | 4,50% | - |
| 22.09.2026 | 49,30 | 49,33 | 49,30 | 49,32 | 1,75% | - |
| 21.09.2026 | 48,38 | 48,47 | 48,38 | 48,47 | -1,45% | - |
| 18.09.2026 | 49,30 | 49,60 | 48,72 | 49,19 | -1,72% | - |
| 17.09.2026 | 49,48 | 50,10 | 49,09 | 50,05 | 3,56% | - |
| 16.09.2026 | 48,50 | 48,75 | 47,50 | 48,33 | 1,72% | - |
| 15.09.2026 | 47,57 | 47,78 | 46,73 | 47,51 | 1,91% | - |
| 14.09.2026 | 44,39 | 47,64 | 43,97 | 46,62 | 3,23% | - |
| 11.09.2026 | 44,19 | 45,53 | 44,16 | 45,16 | 1,02% | - |
| 10.09.2026 | 44,36 | 44,84 | 43,73 | 44,71 | 0,11% | - |
| 09.09.2026 | 45,83 | 45,88 | 44,53 | 44,66 | -4,88% | - |
| 08.09.2026 | 47,47 | 47,58 | 46,70 | 46,95 | -1,02% | - |
| 07.09.2026 | 47,61 | 47,63 | 47,39 | 47,43 | 0,76% | - |
| 04.09.2026 | 47,44 | 47,66 | 46,80 | 47,07 | -4,35% | - |
| 03.09.2026 | 49,69 | 50,05 | 48,81 | 49,21 | -1,59% | - |
| 02.09.2026 | 50,09 | 50,67 | 49,07 | 50,01 | -2,12% | - |
| 01.09.2026 | 50,59 | 51,26 | 49,60 | 51,09 | -1,28% | - |
| 31.08.2026 | 53,29 | 53,30 | 51,73 | 51,75 | -2,47% | - |
| 28.08.2026 | 52,83 | 53,71 | 52,51 | 53,06 | -0,80% | - |
| 27.08.2026 | 54,24 | 54,57 | 52,98 | 53,49 | -1,11% | - |
| 26.08.2026 | 54,46 | 54,97 | 53,54 | 54,09 | -1,06% | - |
| 25.08.2026 | 54,68 | 55,32 | 54,54 | 54,67 | -0,35% | - |
| 24.08.2026 | 53,82 | 56,27 | 53,79 | 54,86 | 0,05% | - |
| 21.08.2026 | 55,89 | 56,76 | 54,61 | 54,83 | -3,47% | - |
| 20.08.2026 | 58,12 | 58,12 | 56,27 | 56,80 | -0,39% | - |
| 19.08.2026 | 54,72 | 57,10 | 54,62 | 57,02 | 1,55% | - |
| 18.08.2026 | 56,23 | 56,75 | 55,80 | 56,15 | 0,70% | - |
| 17.08.2026 | 56,76 | 56,77 | 54,85 | 55,76 | -1,64% | - |
| 14.08.2026 | 56,63 | 56,92 | 56,08 | 56,69 | -1,03% | - |
| 13.08.2026 | 57,77 | 58,54 | 57,28 | 57,28 | 0,61% | - |
| 12.08.2026 | 56,06 | 56,96 | 55,88 | 56,93 | 3,62% | - |
| 11.08.2026 | 54,44 | 55,13 | 52,09 | 54,94 | 0,07% | - |
| 10.08.2026 | 54,03 | 55,18 | 53,46 | 54,90 | 1,44% | - |
| 07.08.2026 | 55,76 | 56,08 | 53,84 | 54,12 | -2,78% | - |
| 06.08.2026 | 55,99 | 56,57 | 54,86 | 55,67 | -2,13% | - |
| 05.08.2026 | 55,95 | 57,47 | 55,67 | 56,88 | -0,12% | - |
| 04.08.2026 | 55,23 | 57,00 | 54,93 | 56,95 | 1,77% | - |
| 03.08.2026 | 57,59 | 57,70 | 55,23 | 55,96 | -3,33% | - |
| 31.07.2026 | 58,67 | 58,94 | 56,89 | 57,89 | -0,70% | - |
| 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% | - |