58,537$
-1,04%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 59,17 | 59,78 | 57,69 | 58,59 | -0,95% | 860.121,00 |
| 24.09.2026 | 57,76 | 59,62 | 57,17 | 59,15 | 1,98% | 998.841,00 |
| 23.09.2026 | 59,66 | 61,30 | 57,52 | 58,00 | -2,68% | 874.242,00 |
| 22.09.2026 | 57,97 | 60,22 | 57,53 | 59,60 | 4,10% | 1.581.357,00 |
| 21.09.2026 | 56,52 | 58,45 | 55,57 | 57,25 | 2,56% | 1.061.868,00 |
| 18.09.2026 | 56,05 | 56,92 | 55,18 | 55,82 | -0,75% | 3.191.373,00 |
| 17.09.2026 | 56,87 | 58,15 | 55,69 | 56,24 | -0,15% | 2.078.477,00 |
| 16.09.2026 | 55,99 | 57,15 | 54,68 | 56,33 | 0,98% | 2.544.848,00 |
| 15.09.2026 | 55,03 | 55,96 | 53,88 | 55,78 | 1,51% | 1.885.730,00 |
| 14.09.2026 | 50,85 | 56,02 | 50,85 | 54,95 | 5,65% | 2.539.211,00 |
| 11.09.2026 | 51,95 | 53,02 | 51,50 | 52,01 | 1,78% | 2.032.699,00 |
| 10.09.2026 | 50,83 | 52,21 | 50,62 | 51,10 | -0,76% | 1.006.499,00 |
| 09.09.2026 | 53,28 | 53,28 | 51,08 | 51,49 | -3,38% | 1.966.008,00 |
| 08.09.2026 | 54,74 | 55,49 | 53,16 | 53,29 | -3,34% | 1.178.741,00 |
| 04.09.2026 | 54,55 | 55,38 | 54,19 | 55,13 | 0,09% | 1.717.775,00 |
| 03.09.2026 | 57,70 | 57,82 | 54,95 | 55,08 | -4,52% | 1.834.399,00 |
| 02.09.2026 | 58,04 | 58,68 | 56,84 | 57,69 | -0,64% | 999.193,00 |
| 01.09.2026 | 58,61 | 59,56 | 57,50 | 58,06 | -1,12% | 1.176.665,00 |
| 31.08.2026 | 61,70 | 61,82 | 58,70 | 58,72 | -4,85% | 1.040.691,00 |
| 28.08.2026 | 61,90 | 63,18 | 60,90 | 61,71 | 0,10% | 599.224,00 |
| 27.08.2026 | 62,30 | 63,48 | 61,08 | 61,65 | -1,83% | 948.469,00 |
| 26.08.2026 | 63,69 | 64,48 | 62,37 | 62,80 | -1,21% | 623.041,00 |
| 25.08.2026 | 64,12 | 64,90 | 63,50 | 63,57 | 0,33% | 542.242,00 |
| 24.08.2026 | 63,92 | 65,64 | 63,11 | 63,36 | 0,02% | 693.546,00 |
| 21.08.2026 | 65,20 | 65,32 | 63,11 | 63,35 | -2,78% | 607.037,00 |
| 20.08.2026 | 67,25 | 67,86 | 64,95 | 65,16 | -3,60% | 840.926,00 |
| 19.08.2026 | 64,17 | 68,25 | 63,70 | 67,60 | 6,38% | 943.950,00 |
| 18.08.2026 | 65,25 | 65,77 | 63,36 | 63,54 | -2,99% | 635.568,00 |
| 17.08.2026 | 64,72 | 65,87 | 63,11 | 65,50 | 0,44% | 585.373,00 |
| 14.08.2026 | 65,02 | 66,20 | 64,72 | 65,21 | 0,03% | 657.292,00 |
| 13.08.2026 | 66,96 | 67,70 | 65,02 | 65,19 | -1,91% | 787.674,00 |
| 12.08.2026 | 65,10 | 66,46 | 64,78 | 66,46 | 3,05% | 947.631,00 |
| 11.08.2026 | 62,61 | 64,94 | 60,05 | 64,49 | 2,74% | 1.449.746,00 |
| 10.08.2026 | 62,30 | 63,76 | 61,51 | 62,77 | 0,84% | 901.163,00 |
| 07.08.2026 | 63,89 | 63,97 | 62,15 | 62,25 | -2,92% | 756.448,00 |
| 06.08.2026 | 64,84 | 65,56 | 63,16 | 64,13 | -1,10% | 896.038,00 |
| 05.08.2026 | 65,35 | 66,50 | 64,40 | 64,84 | 0,73% | 700.024,00 |
| 04.08.2026 | 63,39 | 65,93 | 63,05 | 64,37 | 1,55% | 988.341,00 |
| 03.08.2026 | 66,07 | 66,26 | 63,33 | 63,39 | -3,87% | 1.154.003,00 |
| 31.07.2026 | 67,67 | 67,96 | 65,22 | 65,94 | -1,61% | 859.688,00 |
| 30.07.2026 | 67,17 | 68,11 | 66,19 | 67,02 | -0,67% | 711.881,00 |
| 29.07.2026 | 69,71 | 69,96 | 66,61 | 67,48 | -3,03% | 1.575.857,00 |
| 28.07.2026 | 68,48 | 69,65 | 66,15 | 69,58 | 3,31% | 1.590.994,00 |
| 27.07.2026 | 66,07 | 68,15 | 65,98 | 67,35 | 2,09% | 1.593.902,00 |
| 24.07.2026 | 70,39 | 72,28 | 65,58 | 65,97 | -4,93% | 1.694.889,00 |
| 23.07.2026 | 77,92 | 79,99 | 67,32 | 69,39 | -6,90% | 2.806.818,00 |
| 22.07.2026 | 75,14 | 76,54 | 73,92 | 74,53 | -1,79% | 1.325.386,00 |
| 21.07.2026 | 74,84 | 76,39 | 74,02 | 75,89 | 2,73% | 837.986,00 |
| 20.07.2026 | 73,81 | 75,76 | 73,31 | 73,87 | 0,94% | 743.504,00 |
| 17.07.2026 | 72,26 | 75,07 | 71,54 | 73,18 | -0,14% | 847.690,00 |
| 16.07.2026 | 74,26 | 75,66 | 72,44 | 73,28 | -1,97% | 1.155.178,00 |
| 15.07.2026 | 74,12 | 76,82 | 73,59 | 74,75 | 0,92% | 1.144.299,00 |
| 14.07.2026 | 75,24 | 76,00 | 73,25 | 74,07 | -0,74% | 1.056.192,00 |
| 13.07.2026 | 70,95 | 74,78 | 70,86 | 74,62 | 4,51% | 1.095.439,00 |
| 10.07.2026 | 71,14 | 72,13 | 70,38 | 71,40 | 0,22% | 954.435,00 |
| 09.07.2026 | 69,46 | 72,71 | 68,25 | 71,24 | 4,11% | 1.281.968,00 |
| 08.07.2026 | 65,63 | 68,51 | 65,63 | 68,43 | 4,38% | 998.312,00 |
| 07.07.2026 | 67,01 | 69,65 | 65,11 | 65,56 | -1,83% | 979.203,00 |
| 06.07.2026 | 66,11 | 68,95 | 66,03 | 66,78 | 0,94% | 1.081.856,00 |
| 02.07.2026 | 68,89 | 69,44 | 66,12 | 66,16 | -4,09% | 1.166.428,00 |
| 01.07.2026 | 65,82 | 69,72 | 65,61 | 68,98 | 4,29% | 1.318.819,00 |
| 30.06.2026 | 72,15 | 72,88 | 65,78 | 66,14 | -8,81% | 2.384.244,00 |
| 29.06.2026 | 73,10 | 74,64 | 70,22 | 72,53 | -1,60% | 1.646.573,00 |
| 26.06.2026 | 83,52 | 83,68 | 71,78 | 73,71 | -10,71% | 3.390.348,00 |
| 25.06.2026 | 82,90 | 84,16 | 81,79 | 82,55 | -0,29% | 806.713,00 |
| 24.06.2026 | 83,00 | 84,75 | 81,80 | 82,79 | 0,08% | 869.171,00 |
| 23.06.2026 | 82,88 | 83,43 | 80,94 | 82,72 | -0,19% | 756.424,00 |
| 22.06.2026 | 84,45 | 85,15 | 82,36 | 82,88 | -1,14% | 763.437,00 |
| 19.06.2026 | 83,87 | 84,03 | 83,82 | 83,84 | -0,22% | - |
| 18.06.2026 | 84,47 | 85,83 | 83,65 | 84,02 | 0,45% | 1.288.829,00 |
| 17.06.2026 | 83,60 | 84,19 | 81,78 | 83,64 | -0,27% | 966.274,00 |
| 16.06.2026 | 83,43 | 85,39 | 82,90 | 83,87 | 1,19% | 1.088.738,00 |
| 15.06.2026 | 81,01 | 83,00 | 78,20 | 82,88 | 2,45% | 1.025.968,00 |
| 12.06.2026 | 78,65 | 82,33 | 77,00 | 80,90 | 2,86% | 1.463.100,00 |
| 11.06.2026 | 78,67 | 80,51 | 76,00 | 78,65 | -0,01% | 1.076.175,00 |
| 10.06.2026 | 74,41 | 78,90 | 73,60 | 78,66 | 6,13% | 1.401.669,00 |
| 09.06.2026 | 74,37 | 74,87 | 72,29 | 74,12 | 0,95% | 820.553,00 |
| 08.06.2026 | 75,66 | 75,66 | 72,50 | 73,42 | -0,90% | 775.893,00 |
| 05.06.2026 | 74,34 | 76,59 | 73,99 | 74,09 | 0,15% | 894.566,00 |
| 04.06.2026 | 74,73 | 75,39 | 73,22 | 73,98 | -1,69% | 743.988,00 |
| 03.06.2026 | 74,64 | 76,22 | 72,72 | 75,25 | 1,01% | 1.039.353,00 |
| 02.06.2026 | 74,99 | 75,23 | 73,50 | 74,50 | -0,75% | 585.532,00 |
| 01.06.2026 | 75,05 | 76,91 | 74,21 | 75,06 | -0,09% | 687.317,00 |
| 29.05.2026 | 77,40 | 77,40 | 74,60 | 75,13 | -2,91% | 1.167.834,00 |
| 28.05.2026 | 78,50 | 78,50 | 76,78 | 77,38 | -1,53% | 609.067,00 |
| 27.05.2026 | 77,32 | 79,38 | 77,02 | 78,58 | 2,73% | 708.950,00 |
| 26.05.2026 | 76,84 | 77,12 | 75,59 | 76,49 | 0,59% | 844.161,00 |
| 22.05.2026 | 79,06 | 79,63 | 75,36 | 76,04 | -3,50% | 997.194,00 |
| 21.05.2026 | 77,95 | 79,35 | 77,00 | 78,80 | 1,17% | 856.324,00 |
| 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 |