71,352$
4,27%
Echtzeit-Aktienkurs The Vita Coco Company Inc.
Bid:
Ask:
Aktienkurse zur The Vita Coco Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,10 | 72,64 | 68,38 | 71,82 | 4,95% | - |
| 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 |
| 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 |