30,915$
0,93%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,54 | 30,92 | 29,81 | 30,92 | 0,95% | - |
| 10.04.2025 | 30,92 | 31,51 | 29,86 | 30,63 | -2,05% | 687.307,00 |
| 09.04.2025 | 27,44 | 31,46 | 27,43 | 31,27 | 12,12% | 1.030.951,00 |
| 08.04.2025 | 29,41 | 29,65 | 27,55 | 27,89 | -3,46% | 893.752,00 |
| 07.04.2025 | 26,71 | 29,46 | 26,42 | 28,89 | 3,40% | 1.366.876,00 |
| 04.04.2025 | 26,33 | 28,30 | 25,79 | 27,94 | 3,52% | 1.665.473,00 |
| 03.04.2025 | 29,02 | 29,33 | 26,78 | 26,99 | -10,54% | 1.648.927,00 |
| 02.04.2025 | 29,98 | 30,96 | 29,73 | 30,17 | 0,47% | 727.652,00 |
| 01.04.2025 | 30,63 | 31,17 | 29,95 | 30,03 | -1,99% | 1.674.227,00 |
| 31.03.2025 | 29,50 | 31,20 | 29,39 | 30,64 | 2,65% | 1.019.225,00 |
| 28.03.2025 | 30,01 | 30,25 | 29,67 | 29,85 | -0,27% | 522.165,00 |
| 27.03.2025 | 31,25 | 31,58 | 29,70 | 29,93 | -5,13% | 1.094.284,00 |
| 26.03.2025 | 35,36 | 35,54 | 30,60 | 31,55 | -11,00% | 2.933.937,00 |
| 25.03.2025 | 36,29 | 36,50 | 35,44 | 35,45 | -2,23% | 516.127,00 |
| 24.03.2025 | 35,97 | 36,42 | 35,37 | 36,26 | 2,11% | 359.491,00 |
| 21.03.2025 | 35,45 | 35,80 | 35,28 | 35,51 | -0,17% | 697.154,00 |
| 20.03.2025 | 35,00 | 35,76 | 34,86 | 35,57 | 1,19% | 408.653,00 |
| 19.03.2025 | 34,44 | 35,23 | 33,99 | 35,15 | 1,53% | 454.943,00 |
| 18.03.2025 | 35,20 | 35,47 | 34,54 | 34,62 | -1,82% | 327.902,00 |
| 17.03.2025 | 34,78 | 35,47 | 34,60 | 35,26 | 1,67% | 376.142,00 |
| 14.03.2025 | 34,75 | 35,09 | 34,22 | 34,68 | 0,41% | 383.055,00 |
| 13.03.2025 | 34,88 | 34,98 | 34,04 | 34,54 | -1,06% | 447.103,00 |
| 12.03.2025 | 35,77 | 35,98 | 34,70 | 34,91 | -1,19% | 708.540,00 |
| 11.03.2025 | 34,56 | 35,65 | 34,23 | 35,33 | 2,70% | 672.209,00 |
| 10.03.2025 | 33,45 | 35,21 | 33,27 | 34,40 | 1,59% | 994.284,00 |
| 07.03.2025 | 32,05 | 34,10 | 31,89 | 33,86 | 5,16% | 676.292,00 |
| 06.03.2025 | 32,75 | 32,83 | 31,98 | 32,20 | -2,60% | 345.673,00 |
| 05.03.2025 | 33,35 | 33,42 | 32,58 | 33,06 | -0,93% | 595.716,00 |
| 04.03.2025 | 32,49 | 33,77 | 32,49 | 33,37 | 1,80% | 843.561,00 |
| 03.03.2025 | 32,56 | 33,15 | 31,90 | 32,78 | 1,05% | 663.194,00 |
| 28.02.2025 | 32,30 | 33,02 | 31,81 | 32,44 | 0,71% | 691.577,00 |
| 27.02.2025 | 33,34 | 33,48 | 32,06 | 32,21 | -4,42% | 1.150.696,00 |
| 26.02.2025 | 33,22 | 35,06 | 31,68 | 33,70 | -11,69% | 2.806.910,00 |
| 25.02.2025 | 37,90 | 38,84 | 37,34 | 38,16 | 1,09% | 696.004,00 |
| 24.02.2025 | 37,48 | 38,15 | 36,72 | 37,75 | 0,45% | 653.449,00 |
| 21.02.2025 | 37,92 | 38,37 | 37,32 | 37,58 | 0,21% | 718.516,00 |
| 20.02.2025 | 39,38 | 39,75 | 36,40 | 37,50 | -5,52% | 1.006.569,00 |
| 19.02.2025 | 39,11 | 40,05 | 38,75 | 39,69 | 1,48% | 822.109,00 |
| 18.02.2025 | 39,89 | 39,89 | 38,68 | 39,11 | -2,15% | 545.691,00 |
| 14.02.2025 | 40,25 | 40,30 | 39,60 | 39,97 | -0,82% | 276.967,00 |
| 13.02.2025 | 39,80 | 40,32 | 39,12 | 40,30 | 1,31% | 453.716,00 |
| 12.02.2025 | 39,08 | 40,14 | 38,84 | 39,78 | 0,91% | 504.897,00 |
| 11.02.2025 | 39,34 | 39,97 | 38,31 | 39,42 | 0,10% | 814.247,00 |
| 10.02.2025 | 37,91 | 39,74 | 37,90 | 39,38 | 4,90% | 1.058.562,00 |
| 07.02.2025 | 37,39 | 38,24 | 37,21 | 37,54 | 0,59% | 378.967,00 |
| 06.02.2025 | 37,36 | 38,32 | 37,04 | 37,32 | 0,65% | 468.145,00 |
| 05.02.2025 | 37,42 | 37,59 | 36,34 | 37,08 | -0,86% | 550.042,00 |
| 04.02.2025 | 37,03 | 38,36 | 36,81 | 37,40 | 1,03% | 753.781,00 |
| 03.02.2025 | 36,90 | 37,59 | 36,61 | 37,02 | -1,12% | 379.614,00 |
| 31.01.2025 | 38,16 | 38,49 | 37,34 | 37,44 | -1,68% | 774.859,00 |
| 30.01.2025 | 38,18 | 38,46 | 37,36 | 38,08 | 0,69% | 590.365,00 |
| 29.01.2025 | 38,19 | 38,41 | 37,69 | 37,82 | -0,81% | 463.225,00 |
| 28.01.2025 | 37,92 | 38,80 | 37,26 | 38,13 | 0,55% | 556.054,00 |
| 27.01.2025 | 37,35 | 38,55 | 37,20 | 37,92 | -1,89% | 909.014,00 |
| 24.01.2025 | 37,10 | 38,91 | 36,68 | 38,65 | 4,21% | 571.704,00 |
| 23.01.2025 | 37,07 | 37,45 | 35,87 | 37,09 | -0,62% | 503.144,00 |
| 22.01.2025 | 37,42 | 37,80 | 36,89 | 37,32 | 0,03% | 348.012,00 |
| 21.01.2025 | 34,78 | 37,33 | 34,78 | 37,31 | 7,83% | 483.626,00 |
| 17.01.2025 | 35,07 | 35,07 | 34,46 | 34,60 | -0,29% | 230.650,00 |
| 16.01.2025 | 35,26 | 35,90 | 34,70 | 34,70 | -1,48% | 323.031,00 |
| 15.01.2025 | 34,56 | 35,28 | 34,25 | 35,22 | 3,28% | 310.493,00 |
| 14.01.2025 | 34,40 | 34,88 | 33,66 | 34,10 | -0,09% | 321.045,00 |
| 13.01.2025 | 33,50 | 34,43 | 32,50 | 34,13 | 1,64% | 571.298,00 |
| 10.01.2025 | 33,42 | 33,90 | 33,02 | 33,58 | -1,18% | 486.081,00 |
| 08.01.2025 | 33,82 | 34,37 | 33,69 | 33,98 | -0,09% | 605.736,00 |
| 07.01.2025 | 34,45 | 34,79 | 33,66 | 34,01 | -0,58% | 438.655,00 |
| 06.01.2025 | 34,25 | 34,89 | 34,01 | 34,21 | -0,73% | 688.333,00 |
| 03.01.2025 | 35,35 | 35,50 | 34,37 | 34,46 | -1,94% | 599.776,00 |
| 02.01.2025 | 37,05 | 37,60 | 34,81 | 35,14 | -4,80% | 761.800,00 |
| 31.12.2024 | 36,41 | 37,16 | 36,27 | 36,91 | 1,48% | 303.456,00 |
| 30.12.2024 | 36,19 | 37,05 | 35,74 | 36,37 | 0,08% | 318.121,00 |
| 27.12.2024 | 36,09 | 36,47 | 35,65 | 36,34 | 0,00% | 215.628,00 |
| 26.12.2024 | 35,94 | 36,41 | 35,84 | 36,34 | 1,03% | 158.765,00 |
| 24.12.2024 | 36,31 | 36,44 | 35,81 | 35,97 | -0,22% | 169.932,00 |
| 23.12.2024 | 36,27 | 36,65 | 35,47 | 36,05 | 0,53% | 791.295,00 |
| 20.12.2024 | 35,29 | 36,38 | 35,22 | 35,86 | 0,62% | 690.186,00 |
| 19.12.2024 | 35,99 | 36,38 | 34,77 | 35,64 | -0,11% | 585.777,00 |
| 18.12.2024 | 36,01 | 36,63 | 35,25 | 35,68 | -1,41% | 468.059,00 |
| 17.12.2024 | 36,47 | 36,80 | 36,01 | 36,19 | -1,66% | 356.251,00 |
| 16.12.2024 | 36,56 | 37,57 | 36,48 | 36,80 | 0,22% | 375.383,00 |
| 13.12.2024 | 36,55 | 37,13 | 36,00 | 36,72 | 0,14% | 306.402,00 |
| 12.12.2024 | 36,84 | 37,88 | 36,42 | 36,67 | -0,95% | 394.306,00 |
| 11.12.2024 | 36,34 | 37,39 | 36,25 | 37,02 | 1,84% | 505.952,00 |
| 10.12.2024 | 36,60 | 36,90 | 35,82 | 36,35 | 0,19% | 312.885,00 |
| 09.12.2024 | 36,20 | 36,78 | 35,39 | 36,28 | -0,08% | 281.887,00 |
| 06.12.2024 | 36,28 | 36,41 | 35,56 | 36,31 | 0,75% | 322.427,00 |
| 05.12.2024 | 36,67 | 36,83 | 35,88 | 36,04 | -1,58% | 365.841,00 |
| 04.12.2024 | 35,30 | 37,20 | 35,30 | 36,62 | 2,43% | 634.507,00 |
| 03.12.2024 | 35,02 | 35,93 | 34,48 | 35,75 | 1,02% | 414.308,00 |
| 02.12.2024 | 35,67 | 36,45 | 34,89 | 35,39 | -0,42% | 314.481,00 |
| 29.11.2024 | 35,62 | 36,12 | 35,53 | 35,54 | -0,22% | 162.271,00 |
| 27.11.2024 | 35,85 | 36,21 | 35,50 | 35,62 | -0,81% | 265.550,00 |
| 26.11.2024 | 36,11 | 36,11 | 35,33 | 35,91 | -1,18% | 249.203,00 |
| 25.11.2024 | 36,58 | 36,58 | 35,29 | 36,34 | 0,61% | 349.089,00 |
| 22.11.2024 | 36,60 | 37,00 | 36,01 | 36,12 | -1,39% | 344.260,00 |
| 21.11.2024 | 36,90 | 37,05 | 36,21 | 36,63 | -0,46% | 411.907,00 |
| 20.11.2024 | 35,54 | 36,84 | 35,09 | 36,80 | 3,72% | 952.220,00 |
| 19.11.2024 | 34,70 | 35,51 | 34,70 | 35,48 | 1,20% | 425.496,00 |
| 18.11.2024 | 33,97 | 35,23 | 33,81 | 35,06 | 3,06% | 341.622,00 |
| 15.11.2024 | 33,91 | 34,41 | 33,49 | 34,02 | 0,50% | 270.830,00 |