48,307$
-0,52%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 47,22 | 48,98 | 46,26 | 48,24 | -0,66% | 787.911,00 |
| 01.04.2026 | 48,67 | 49,04 | 47,63 | 48,56 | 1,36% | 1.308.439,00 |
| 31.03.2026 | 47,52 | 48,30 | 45,02 | 47,91 | 2,99% | 1.331.484,00 |
| 30.03.2026 | 46,97 | 48,05 | 46,11 | 46,52 | -0,96% | 1.513.535,00 |
| 27.03.2026 | 51,26 | 51,31 | 46,89 | 46,97 | -9,11% | 1.779.955,00 |
| 26.03.2026 | 52,92 | 53,23 | 51,64 | 51,68 | -4,07% | 1.167.213,00 |
| 25.03.2026 | 54,63 | 55,03 | 52,62 | 53,87 | -1,54% | 1.475.882,00 |
| 24.03.2026 | 55,26 | 55,70 | 52,99 | 54,71 | -1,90% | 9.320.015,00 |
| 23.03.2026 | 56,50 | 57,07 | 55,03 | 55,77 | 5,47% | 2.740.482,00 |
| 20.03.2026 | 53,55 | 53,92 | 52,44 | 52,88 | -2,04% | 894.923,00 |
| 19.03.2026 | 55,32 | 55,70 | 51,65 | 53,98 | -3,42% | 1.420.962,00 |
| 18.03.2026 | 58,04 | 58,04 | 55,61 | 55,89 | -3,87% | 735.256,00 |
| 17.03.2026 | 59,92 | 59,92 | 57,97 | 58,14 | -4,06% | 983.774,00 |
| 16.03.2026 | 57,98 | 61,39 | 57,98 | 60,60 | 3,86% | 1.755.574,00 |
| 13.03.2026 | 58,86 | 59,73 | 56,43 | 58,35 | 0,62% | 789.002,00 |
| 12.03.2026 | 56,47 | 58,72 | 56,47 | 57,99 | 0,52% | 1.175.303,00 |
| 11.03.2026 | 54,30 | 58,01 | 54,30 | 57,69 | 5,06% | 1.139.182,00 |
| 10.03.2026 | 52,58 | 56,32 | 52,58 | 54,91 | 4,11% | 1.127.335,00 |
| 09.03.2026 | 50,81 | 52,76 | 49,93 | 52,74 | 1,97% | 883.176,00 |
| 06.03.2026 | 51,90 | 52,82 | 51,08 | 51,72 | -2,42% | 818.277,00 |
| 05.03.2026 | 54,18 | 54,21 | 52,07 | 53,00 | -3,94% | 920.016,00 |
| 04.03.2026 | 54,32 | 55,26 | 53,81 | 55,18 | 1,95% | 647.845,00 |
| 03.03.2026 | 52,97 | 54,26 | 51,48 | 54,12 | -0,61% | 994.987,00 |
| 02.03.2026 | 56,99 | 58,55 | 54,33 | 54,45 | -6,22% | 1.329.742,00 |
| 27.02.2026 | 57,41 | 58,17 | 56,82 | 58,06 | 1,13% | 1.085.991,00 |
| 26.02.2026 | 55,30 | 58,15 | 55,00 | 57,41 | 4,25% | 1.040.649,00 |
| 25.02.2026 | 54,81 | 55,75 | 54,42 | 55,07 | -0,31% | 607.514,00 |
| 24.02.2026 | 53,55 | 55,24 | 52,27 | 55,24 | 3,02% | 1.046.261,00 |
| 23.02.2026 | 53,91 | 55,95 | 53,34 | 53,62 | -0,63% | 1.419.201,00 |
| 20.02.2026 | 51,00 | 55,62 | 50,01 | 53,96 | 4,25% | 2.518.895,00 |
| 19.02.2026 | 50,19 | 51,82 | 48,01 | 51,76 | 3,40% | 2.104.037,00 |
| 18.02.2026 | 55,05 | 57,27 | 48,54 | 50,06 | -11,43% | 4.799.979,00 |
| 17.02.2026 | 56,50 | 58,13 | 56,19 | 56,52 | -0,11% | 1.426.439,00 |
| 13.02.2026 | 57,14 | 58,93 | 55,53 | 56,58 | -1,10% | 987.424,00 |
| 12.02.2026 | 58,89 | 59,35 | 56,67 | 57,21 | -2,97% | 835.751,00 |
| 11.02.2026 | 57,18 | 59,35 | 56,72 | 58,96 | 4,24% | 826.518,00 |
| 10.02.2026 | 58,63 | 59,07 | 54,89 | 56,56 | -3,17% | 846.690,00 |
| 09.02.2026 | 59,08 | 59,88 | 57,30 | 58,41 | -0,93% | 550.648,00 |
| 06.02.2026 | 57,23 | 59,05 | 57,03 | 58,96 | 3,46% | 739.053,00 |
| 05.02.2026 | 54,80 | 57,42 | 54,16 | 56,99 | 3,62% | 711.873,00 |
| 04.02.2026 | 57,80 | 58,05 | 54,21 | 55,00 | -4,45% | 969.372,00 |
| 03.02.2026 | 56,06 | 57,58 | 55,75 | 57,56 | 3,28% | 793.295,00 |
| 02.02.2026 | 53,30 | 56,37 | 52,69 | 55,73 | 4,46% | 747.813,00 |
| 30.01.2026 | 53,97 | 54,59 | 52,97 | 53,35 | -1,89% | 605.751,00 |
| 29.01.2026 | 54,23 | 54,75 | 53,40 | 54,38 | 0,38% | 494.853,00 |
| 28.01.2026 | 54,94 | 55,25 | 52,15 | 54,17 | -1,47% | 769.577,00 |
| 27.01.2026 | 55,60 | 55,99 | 54,45 | 54,98 | 0,20% | 724.835,00 |
| 26.01.2026 | 52,08 | 55,07 | 51,61 | 54,87 | 4,91% | 842.685,00 |
| 23.01.2026 | 52,22 | 52,56 | 51,83 | 52,30 | 0,15% | 763.155,00 |
| 22.01.2026 | 53,43 | 53,78 | 52,08 | 52,22 | -2,47% | 697.421,00 |
| 21.01.2026 | 54,18 | 54,47 | 53,18 | 53,54 | -0,72% | 804.463,00 |
| 20.01.2026 | 52,92 | 54,58 | 52,41 | 53,93 | 1,85% | 609.106,00 |
| 19.01.2026 | 52,72 | 52,98 | 52,63 | 52,95 | -1,10% | - |
| 16.01.2026 | 52,78 | 54,30 | 52,53 | 53,54 | 1,57% | 539.801,00 |
| 15.01.2026 | 52,05 | 52,83 | 51,91 | 52,71 | 1,38% | 633.900,00 |
| 14.01.2026 | 55,30 | 55,30 | 51,93 | 51,99 | -5,95% | 806.668,00 |
| 13.01.2026 | 55,66 | 55,90 | 55,00 | 55,28 | -0,66% | 528.759,00 |
| 12.01.2026 | 54,87 | 56,46 | 54,30 | 55,65 | 1,24% | 581.296,00 |
| 09.01.2026 | 55,13 | 56,15 | 54,90 | 54,97 | -0,36% | 399.801,00 |
| 08.01.2026 | 54,09 | 55,36 | 54,09 | 55,17 | 1,75% | 459.176,00 |
| 07.01.2026 | 52,46 | 55,53 | 52,31 | 54,22 | 4,41% | 732.670,00 |
| 06.01.2026 | 53,30 | 53,30 | 51,43 | 51,93 | -2,93% | 865.998,00 |
| 05.01.2026 | 53,55 | 54,19 | 51,55 | 53,50 | 0,07% | 577.716,00 |
| 02.01.2026 | 52,99 | 54,26 | 52,32 | 53,46 | 0,85% | 434.298,00 |
| 31.12.2025 | 53,43 | 53,74 | 52,70 | 53,01 | -0,79% | 320.116,00 |
| 30.12.2025 | 54,16 | 54,83 | 53,38 | 53,43 | -2,00% | 443.840,00 |
| 29.12.2025 | 53,56 | 54,89 | 53,34 | 54,52 | 1,79% | 462.588,00 |
| 26.12.2025 | 53,24 | 53,73 | 52,87 | 53,56 | 0,28% | 191.122,00 |
| 24.12.2025 | 53,86 | 54,04 | 53,21 | 53,41 | -0,54% | 151.467,00 |
| 23.12.2025 | 53,73 | 54,34 | 53,01 | 53,70 | 0,58% | 496.772,00 |
| 22.12.2025 | 53,04 | 54,35 | 52,95 | 53,39 | -0,17% | 444.644,00 |
| 19.12.2025 | 52,50 | 54,19 | 52,50 | 53,48 | 1,91% | 1.383.607,00 |
| 18.12.2025 | 51,58 | 52,88 | 51,58 | 52,48 | 2,44% | 610.938,00 |
| 17.12.2025 | 52,33 | 52,33 | 51,00 | 51,23 | -1,88% | 914.729,00 |
| 16.12.2025 | 53,91 | 54,05 | 51,94 | 52,21 | -3,33% | 787.603,00 |
| 15.12.2025 | 54,78 | 55,29 | 53,96 | 54,01 | -1,01% | 781.299,00 |
| 12.12.2025 | 54,33 | 54,84 | 53,91 | 54,56 | 0,42% | 408.117,00 |
| 11.12.2025 | 54,72 | 55,00 | 53,49 | 54,33 | 0,39% | 449.611,00 |
| 10.12.2025 | 54,04 | 54,69 | 53,73 | 54,12 | -0,04% | 634.631,00 |
| 09.12.2025 | 53,79 | 55,00 | 53,57 | 54,14 | 0,99% | 475.461,00 |
| 08.12.2025 | 55,03 | 55,03 | 53,31 | 53,61 | -1,75% | 807.976,00 |
| 05.12.2025 | 53,96 | 54,85 | 53,66 | 54,57 | 1,44% | 670.565,00 |
| 04.12.2025 | 54,58 | 54,97 | 53,63 | 53,79 | -1,52% | 454.360,00 |
| 03.12.2025 | 54,65 | 55,09 | 53,95 | 54,62 | -0,05% | 597.920,00 |
| 02.12.2025 | 54,28 | 54,77 | 52,94 | 54,65 | 0,89% | 1.329.040,00 |
| 01.12.2025 | 53,41 | 54,41 | 52,90 | 54,17 | 1,42% | 753.674,00 |
| 28.11.2025 | 53,92 | 54,23 | 52,69 | 53,41 | -0,78% | 526.555,00 |
| 26.11.2025 | 52,96 | 53,98 | 52,15 | 53,83 | 1,51% | 903.659,00 |
| 25.11.2025 | 51,16 | 53,10 | 51,00 | 53,03 | 3,63% | 1.939.848,00 |
| 24.11.2025 | 50,00 | 51,95 | 49,33 | 51,17 | 6,03% | 2.002.054,00 |
| 21.11.2025 | 46,34 | 49,09 | 46,25 | 48,26 | 4,41% | 927.942,00 |
| 20.11.2025 | 47,70 | 47,81 | 45,90 | 46,22 | -2,37% | 414.964,00 |
| 19.11.2025 | 46,51 | 47,75 | 45,84 | 47,34 | 1,59% | 604.478,00 |
| 18.11.2025 | 45,68 | 46,84 | 45,00 | 46,60 | 2,60% | 914.336,00 |
| 17.11.2025 | 47,36 | 50,50 | 45,01 | 45,42 | 3,58% | 2.646.125,00 |
| 14.11.2025 | 43,21 | 44,20 | 43,11 | 43,85 | 1,69% | 684.210,00 |
| 13.11.2025 | 43,50 | 43,97 | 42,64 | 43,12 | -0,07% | 801.717,00 |
| 12.11.2025 | 42,05 | 43,15 | 41,50 | 43,15 | 2,96% | 932.353,00 |
| 11.11.2025 | 41,77 | 42,37 | 40,62 | 41,91 | 0,50% | 458.708,00 |
| 10.11.2025 | 42,34 | 43,28 | 41,68 | 41,70 | -0,97% | 490.766,00 |