78,814$
1,19%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 77,95 | 79,35 | 77,00 | 78,80 | 1,17% | 855.297,00 |
| 20.05.2026 | 77,21 | 78,95 | 76,54 | 77,89 | 1,88% | 759.074,00 |
| 19.05.2026 | 79,15 | 79,20 | 76,09 | 76,45 | -3,46% | 1.384.660,00 |
| 18.05.2026 | 78,55 | 79,70 | 77,80 | 79,19 | 0,96% | 812.427,00 |
| 15.05.2026 | 76,44 | 78,55 | 75,59 | 78,44 | 2,62% | 1.395.328,00 |
| 14.05.2026 | 74,77 | 77,01 | 73,40 | 76,44 | 2,32% | 1.285.006,00 |
| 13.05.2026 | 74,61 | 76,35 | 73,83 | 74,71 | 0,13% | 1.763.249,00 |
| 12.05.2026 | 72,25 | 75,64 | 72,25 | 74,61 | 2,97% | 2.009.044,00 |
| 11.05.2026 | 72,03 | 72,59 | 70,85 | 72,46 | 1,20% | 1.273.131,00 |
| 08.05.2026 | 68,45 | 72,98 | 68,32 | 71,60 | 5,06% | 1.671.722,00 |
| 07.05.2026 | 69,10 | 69,35 | 67,25 | 68,15 | -0,65% | 911.206,00 |
| 06.05.2026 | 68,96 | 68,96 | 66,96 | 68,60 | 1,23% | 997.265,00 |
| 05.05.2026 | 68,10 | 69,57 | 67,10 | 67,76 | 0,73% | 1.455.353,00 |
| 04.05.2026 | 66,92 | 67,84 | 65,72 | 67,27 | 0,78% | 1.210.952,00 |
| 01.05.2026 | 66,87 | 68,26 | 66,26 | 66,75 | 1,15% | 1.392.001,00 |
| 30.04.2026 | 67,66 | 69,59 | 63,76 | 65,99 | -1,61% | 4.623.289,00 |
| 29.04.2026 | 60,63 | 67,21 | 56,33 | 67,07 | 29,91% | 5.754.004,00 |
| 28.04.2026 | 51,50 | 53,34 | 51,31 | 51,63 | 0,04% | 1.606.180,00 |
| 27.04.2026 | 50,00 | 52,92 | 49,79 | 51,61 | 2,42% | 1.233.637,00 |
| 24.04.2026 | 47,20 | 50,88 | 46,52 | 50,39 | 6,26% | 1.029.929,00 |
| 23.04.2026 | 46,64 | 48,05 | 46,64 | 47,42 | 1,80% | 771.611,00 |
| 22.04.2026 | 47,74 | 48,99 | 46,13 | 46,58 | -1,75% | 737.116,00 |
| 21.04.2026 | 47,26 | 48,77 | 46,50 | 47,41 | -0,11% | 916.853,00 |
| 20.04.2026 | 48,06 | 48,20 | 45,85 | 47,46 | -1,78% | 2.071.108,00 |
| 17.04.2026 | 48,89 | 49,90 | 47,55 | 48,32 | -0,03% | 1.072.776,00 |
| 16.04.2026 | 49,88 | 50,72 | 47,23 | 48,34 | -2,93% | 895.946,00 |
| 15.04.2026 | 49,34 | 50,55 | 48,45 | 49,79 | 0,33% | 877.548,00 |
| 14.04.2026 | 48,19 | 50,22 | 48,12 | 49,63 | 2,56% | 943.827,00 |
| 13.04.2026 | 50,97 | 51,24 | 47,52 | 48,39 | -5,12% | 1.782.613,00 |
| 10.04.2026 | 49,77 | 51,09 | 48,73 | 51,00 | 4,44% | 851.296,00 |
| 09.04.2026 | 48,35 | 49,70 | 47,73 | 48,83 | -0,67% | 1.146.012,00 |
| 08.04.2026 | 50,18 | 51,55 | 48,90 | 49,16 | -0,18% | 1.517.544,00 |
| 07.04.2026 | 49,23 | 51,14 | 49,04 | 49,25 | -0,57% | 1.208.032,00 |
| 06.04.2026 | 48,23 | 49,96 | 47,00 | 49,53 | 2,67% | 637.624,00 |
| 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 |