Vita Coco Company Inc (COCO)

COCO
🏛️ Vereinigte Staaten →
42.77
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 42.54 42.59 42.54 42.59 18.7K
09:32 42.62 42.62 42.62 42.62 0.6K
09:33 42.58 42.58 42.38 42.38 6.6K
09:34 42.36 42.36 42.36 42.36 4.6K
09:41 42.47 42.47 42.39 42.39 16.3K
09:43 42.56 42.56 42.25 42.25 3.7K
09:44 42.30 42.38 42.23 42.31 8.4K
09:45 42.31 42.34 42.31 42.34 0.8K
09:48 42.25 42.25 42.25 42.25 2.1K
09:54 42.25 42.25 42.25 42.25 2.7K
09:55 42.41 42.55 42.41 42.55 12.1K
09:56 42.52 42.55 42.50 42.52 9.7K
09:57 42.50 42.50 42.50 42.50 4.6K
09:58 42.45 42.45 42.45 42.45 2.2K
09:59 42.40 42.40 42.40 42.40 0.8K
10:00 42.38 42.44 42.33 42.44 5.8K
10:01 42.41 42.41 42.34 42.34 1.2K
10:02 42.30 42.35 42.30 42.35 1.4K
10:04 42.44 42.44 42.44 42.44 1.9K
10:05 42.45 42.46 42.45 42.46 2.1K
10:08 42.40 42.40 42.40 42.40 1.3K
10:09 42.40 42.40 42.40 42.40 0.6K
10:10 42.44 42.44 42.44 42.44 1.4K
10:11 42.46 42.46 42.46 42.46 0.4K
10:12 42.48 42.48 42.48 42.48 0.4K
10:13 42.49 42.49 42.49 42.49 2.2K
10:15 42.51 42.51 42.51 42.51 2.1K
10:18 42.51 42.51 42.51 42.51 0.2K
10:19 42.52 42.52 42.52 42.52 1.2K
10:20 42.58 42.58 42.58 42.58 7.3K
10:21 42.58 42.59 42.57 42.58 2.5K
10:22 42.55 42.55 42.55 42.55 2.8K
10:23 42.53 42.53 42.53 42.53 2.0K
10:25 42.54 42.54 42.54 42.54 0.7K
10:26 42.60 42.64 42.60 42.64 4.3K
10:27 42.68 42.70 42.68 42.70 1.2K
10:28 42.70 42.77 42.70 42.77 1.7K
10:29 42.72 42.72 42.71 42.71 10.9K
10:30 42.74 42.74 42.74 42.74 4.2K
10:31 42.76 42.76 42.69 42.72 4.6K
10:33 42.64 42.64 42.64 42.64 0.6K
10:34 42.61 42.61 42.61 42.61 0.3K
10:35 42.60 42.60 42.60 42.60 0.2K
10:36 42.66 42.66 42.66 42.66 1.9K
10:37 42.56 42.56 42.55 42.56 6.3K
10:41 42.56 42.56 42.56 42.56 0.3K
10:42 42.56 42.62 42.56 42.62 3.4K
10:44 42.63 42.63 42.63 42.63 2.3K
10:47 42.63 42.69 42.63 42.66 3.4K
10:48 42.65 42.65 42.61 42.61 2.5K
10:49 42.58 42.58 42.58 42.58 0.6K
10:52 42.50 42.50 42.50 42.50 2.0K
10:54 42.50 42.60 42.50 42.60 1.9K
10:55 42.62 42.62 42.56 42.56 2.7K
10:56 42.53 42.53 42.52 42.52 0.7K
10:57 42.50 42.50 42.50 42.50 1.1K
11:00 42.51 42.51 42.51 42.51 0.8K
11:02 42.53 42.53 42.53 42.53 1.7K
11:03 42.47 42.50 42.47 42.50 9.0K
11:05 42.46 42.46 42.46 42.46 1.7K
11:07 42.43 42.43 42.41 42.41 0.4K
11:08 42.44 42.44 42.44 42.44 0.8K
11:09 42.45 42.47 42.45 42.47 1.4K
11:10 42.43 42.43 42.42 42.42 3.9K
11:11 42.41 42.41 42.40 42.40 5.5K
11:12 42.35 42.37 42.35 42.37 1.5K
11:13 42.34 42.34 42.34 42.34 0.7K
11:15 42.37 42.40 42.35 42.35 3.9K
11:17 42.43 42.43 42.43 42.43 0.4K
11:18 42.43 42.43 42.43 42.43 0.2K
11:19 42.44 42.44 42.43 42.43 0.4K
11:20 42.43 42.43 42.43 42.43 0.4K
11:21 42.40 42.49 42.40 42.49 9.5K
11:22 42.49 42.49 42.49 42.49 0.8K
11:24 42.50 42.50 42.41 42.41 3.5K
11:25 42.42 42.42 42.42 42.42 3.4K
11:26 42.42 42.42 42.30 42.34 2.3K
11:28 42.29 42.31 42.29 42.31 0.5K
11:30 42.29 42.29 42.29 42.29 0.8K
11:32 42.30 42.33 42.30 42.33 0.4K
11:33 42.33 42.33 42.33 42.33 0.3K
11:34 42.31 42.33 42.31 42.33 0.5K
11:35 42.33 42.33 42.33 42.33 0.1K
11:36 42.29 42.29 42.27 42.27 2.8K
11:37 42.24 42.24 42.24 42.24 0.6K
11:38 42.21 42.21 42.18 42.19 6.4K
11:39 42.19 42.22 42.12 42.13 10.2K
11:40 42.14 42.14 42.14 42.14 0.4K
11:41 42.13 42.13 42.13 42.13 0.4K
11:42 42.12 42.14 42.11 42.14 2.9K
11:45 42.14 42.14 42.14 42.14 0.8K
11:46 42.16 42.16 42.16 42.16 0.1K
11:47 42.12 42.12 42.12 42.12 1.5K
11:49 42.10 42.14 42.10 42.14 0.3K
11:50 42.13 42.20 42.13 42.20 5.4K
11:51 42.25 42.26 42.23 42.26 1.8K
11:52 42.24 42.24 42.24 42.24 0.5K
11:53 42.16 42.20 42.16 42.17 3.7K
11:56 42.15 42.15 42.15 42.15 1.7K
11:58 42.12 42.12 42.11 42.11 1.6K
12:00 42.06 42.06 41.91 41.91 2.4K
12:01 41.88 41.88 41.87 41.87 0.2K
12:02 41.86 41.86 41.82 41.83 1.5K
12:03 41.83 41.83 41.83 41.83 0.1K
12:04 41.84 41.84 41.84 41.84 2.7K
12:05 41.90 41.90 41.85 41.85 2.9K
12:07 41.74 41.74 41.74 41.74 1.7K
12:08 41.75 41.75 41.75 41.75 0.9K
12:09 41.75 41.75 41.75 41.75 0.9K
12:10 41.72 41.72 41.72 41.72 2.8K
12:11 41.79 41.82 41.79 41.82 6.9K
12:13 41.77 41.77 41.77 41.77 1.1K
12:14 41.71 41.71 41.71 41.71 0.2K
12:15 41.71 41.73 41.70 41.70 0.9K
12:16 41.69 41.69 41.69 41.69 2.3K
12:17 41.67 41.67 41.67 41.67 0.5K
12:18 41.70 41.79 41.70 41.79 3.7K
12:20 41.78 41.78 41.78 41.78 0.4K
12:22 41.81 41.83 41.81 41.81 2.3K
12:25 41.81 41.81 41.81 41.81 1.0K
12:26 41.80 41.80 41.80 41.80 0.5K
12:28 41.81 41.81 41.81 41.81 0.1K
12:29 41.77 41.80 41.77 41.80 1.1K
12:30 41.80 41.80 41.80 41.80 0.2K
12:31 41.80 41.80 41.80 41.80 0.6K
12:32 41.80 41.80 41.80 41.80 0.3K
12:33 41.78 41.78 41.78 41.78 0.8K
12:34 41.77 41.79 41.76 41.79 2.2K
12:35 41.79 41.81 41.79 41.81 2.7K
12:37 41.79 41.79 41.79 41.79 1.0K
12:38 41.81 41.81 41.81 41.81 0.5K
12:39 41.81 41.81 41.81 41.81 0.2K
12:40 41.81 41.81 41.81 41.81 0.6K
12:41 41.83 41.83 41.78 41.78 4.1K
12:43 41.79 41.79 41.79 41.79 1.6K
12:44 41.76 41.76 41.76 41.76 1.0K
12:45 41.75 41.75 41.75 41.75 0.3K
12:46 41.74 41.74 41.74 41.74 0.7K
12:48 41.73 41.73 41.73 41.73 0.4K
12:49 41.76 41.76 41.76 41.76 0.5K
12:50 41.73 41.73 41.73 41.73 0.5K
12:52 41.72 41.72 41.72 41.72 0.3K
12:53 41.76 41.76 41.76 41.76 3.8K
12:54 41.74 41.74 41.74 41.74 1.4K
12:55 41.71 41.72 41.71 41.72 0.9K
12:56 41.72 41.79 41.72 41.79 2.6K
13:00 41.75 41.75 41.75 41.75 1.7K
13:01 41.72 41.80 41.71 41.80 8.1K
13:02 41.80 41.80 41.80 41.80 0.2K
13:03 41.83 41.84 41.83 41.84 0.7K
13:04 41.84 41.96 41.84 41.96 2.3K
13:05 41.91 41.91 41.91 41.91 0.4K
13:07 41.94 41.94 41.80 41.80 6.1K
13:08 41.80 41.83 41.80 41.83 3.0K
13:09 41.77 41.77 41.74 41.74 2.0K
13:10 41.78 41.91 41.78 41.91 4.6K
13:12 41.88 41.89 41.88 41.89 1.7K
13:13 41.83 41.83 41.83 41.83 0.4K
13:14 41.83 41.84 41.83 41.84 0.9K
13:15 41.89 41.89 41.83 41.83 0.7K
13:16 41.83 41.83 41.83 41.83 0.4K
13:17 41.84 41.84 41.82 41.82 1.6K
13:18 41.79 41.85 41.79 41.85 1.4K
13:19 41.78 41.79 41.78 41.79 0.7K
13:20 41.78 41.78 41.78 41.78 0.6K
13:21 41.78 41.78 41.78 41.78 0.6K
13:22 41.78 41.82 41.78 41.82 1.6K
13:23 41.82 41.85 41.82 41.83 2.9K
13:24 41.84 41.87 41.84 41.87 0.7K
13:25 41.80 41.84 41.80 41.84 0.7K
13:26 41.84 41.84 41.80 41.80 0.6K
13:27 41.81 41.81 41.81 41.81 0.1K
13:28 41.84 41.93 41.84 41.90 3.3K
13:29 41.90 41.90 41.90 41.90 1.2K
13:30 41.90 41.90 41.90 41.90 0.5K
13:31 41.87 41.88 41.87 41.88 1.7K
13:32 41.86 41.86 41.86 41.86 0.4K
13:34 41.86 41.86 41.86 41.86 0.4K
13:35 41.89 41.89 41.89 41.89 1.2K
13:36 41.89 41.89 41.89 41.89 1.2K
13:37 41.89 41.89 41.86 41.86 1.1K
13:39 41.87 41.87 41.87 41.87 1.1K
13:40 41.87 41.88 41.87 41.88 3.0K
13:42 41.90 41.90 41.88 41.88 0.4K
13:43 41.88 41.88 41.88 41.88 0.4K
13:44 41.88 41.88 41.86 41.86 1.1K
13:46 41.88 41.89 41.88 41.88 2.4K
13:47 41.88 41.89 41.88 41.89 1.4K
13:48 41.89 41.89 41.89 41.89 0.4K
13:49 41.86 41.87 41.86 41.87 3.8K
13:51 41.88 41.92 41.88 41.92 3.4K
13:52 41.91 41.91 41.91 41.91 0.7K
13:53 41.88 41.88 41.88 41.88 1.9K
13:54 41.88 41.88 41.88 41.88 0.3K
13:55 41.88 41.89 41.88 41.89 0.9K
13:56 41.90 41.91 41.90 41.91 0.8K
13:57 41.93 41.95 41.93 41.94 1.9K
13:58 41.95 41.96 41.95 41.96 1.6K
13:59 41.93 41.93 41.93 41.93 1.1K
14:01 41.93 41.95 41.93 41.95 0.9K
14:02 41.95 41.95 41.93 41.93 1.2K
14:03 41.93 41.97 41.92 41.92 1.5K
14:04 41.90 41.90 41.87 41.87 9.3K
14:05 41.84 41.85 41.79 41.79 5.9K
14:06 41.77 41.77 41.74 41.74 1.2K
14:07 41.74 41.79 41.74 41.79 3.2K
14:08 41.81 41.81 41.81 41.81 0.3K
14:09 41.84 41.84 41.83 41.83 2.3K
14:10 41.83 41.83 41.83 41.83 0.6K
14:11 41.84 41.85 41.84 41.85 1.0K
14:12 41.89 41.89 41.89 41.89 1.4K
14:13 41.91 41.92 41.91 41.92 1.7K
14:14 41.88 41.88 41.83 41.83 2.5K
14:15 41.83 41.84 41.83 41.84 1.3K
14:17 41.85 41.85 41.85 41.85 0.7K
14:18 41.85 41.85 41.85 41.85 0.7K
14:19 41.85 41.93 41.85 41.93 2.8K
14:20 41.91 41.93 41.91 41.91 2.5K
14:23 41.94 41.94 41.94 41.94 1.6K
14:25 41.95 41.95 41.94 41.94 0.5K
14:26 41.94 41.98 41.94 41.97 0.4K
14:27 42.03 42.14 42.03 42.08 2.4K
14:28 42.08 42.08 42.08 42.08 0.4K
14:29 42.09 42.09 42.09 42.09 0.7K
14:30 42.09 42.14 42.09 42.14 0.7K
14:31 42.09 42.09 42.09 42.09 0.3K
14:32 42.12 42.13 42.12 42.13 2.7K
14:34 42.13 42.13 42.09 42.09 6.4K
14:35 42.12 42.12 42.11 42.11 1.5K
14:37 42.11 42.11 42.09 42.09 1.4K
14:38 42.09 42.09 42.07 42.07 1.1K
14:39 42.06 42.06 42.06 42.06 1.1K
14:40 42.04 42.04 42.04 42.04 0.5K
14:42 42.03 42.09 42.03 42.09 5.6K
14:43 42.13 42.13 42.13 42.13 1.5K
14:44 42.15 42.15 42.13 42.13 0.8K
14:45 42.12 42.12 42.12 42.12 0.6K
14:47 42.12 42.12 42.12 42.12 2.0K
14:49 42.13 42.13 42.13 42.13 1.1K
14:50 42.10 42.10 42.10 42.10 1.8K
14:51 42.12 42.14 42.12 42.14 0.8K
14:52 42.12 42.12 42.12 42.12 0.9K
14:53 42.13 42.13 42.13 42.13 0.5K
14:54 42.13 42.13 42.08 42.08 2.6K
14:55 42.09 42.09 42.07 42.07 1.9K
14:56 42.07 42.13 42.07 42.13 3.3K
14:57 42.10 42.10 42.10 42.10 0.1K
14:58 42.11 42.11 42.11 42.11 1.0K
14:59 42.11 42.11 42.11 42.11 0.8K
15:00 42.12 42.12 42.12 42.12 0.7K
15:01 42.12 42.12 42.12 42.12 0.6K
15:02 42.10 42.10 42.10 42.10 1.0K
15:03 42.11 42.11 42.11 42.11 1.7K
15:05 42.12 42.12 42.12 42.12 0.9K
15:06 42.12 42.18 42.12 42.18 1.8K
15:07 42.17 42.18 42.17 42.18 1.5K
15:08 42.18 42.18 42.16 42.16 1.4K
15:09 42.16 42.16 42.16 42.16 0.5K
15:10 42.19 42.19 42.19 42.19 0.7K
15:11 42.19 42.19 42.19 42.19 0.7K
15:12 42.19 42.23 42.19 42.23 2.6K
15:13 42.23 42.26 42.23 42.26 2.7K
15:14 42.26 42.26 42.25 42.25 1.1K
15:16 42.25 42.30 42.25 42.28 1.8K
15:17 42.31 42.31 42.31 42.31 0.6K
15:18 42.32 42.32 42.32 42.32 1.6K
15:20 42.34 42.34 42.34 42.34 1.1K
15:21 42.34 42.34 42.33 42.33 1.0K
15:22 42.32 42.34 42.32 42.34 1.4K
15:23 42.34 42.34 42.32 42.32 1.1K
15:24 42.34 42.35 42.34 42.35 5.9K
15:25 42.33 42.33 42.33 42.33 1.5K
15:26 42.36 42.36 42.36 42.36 2.2K
15:27 42.36 42.36 42.35 42.35 1.0K
15:28 42.36 42.36 42.35 42.35 1.1K
15:29 42.32 42.34 42.32 42.32 6.2K
15:31 42.32 42.35 42.32 42.35 1.2K
15:32 42.36 42.36 42.36 42.36 2.6K
15:33 42.35 42.35 42.34 42.35 2.4K
15:34 42.38 42.41 42.38 42.41 3.6K
15:35 42.40 42.40 42.38 42.38 1.4K
15:36 42.40 42.40 42.40 42.40 1.0K
15:37 42.40 42.41 42.40 42.40 3.1K
15:39 42.42 42.49 42.42 42.46 7.0K
15:40 42.45 42.46 42.43 42.46 1.7K
15:41 42.49 42.49 42.44 42.44 2.7K
15:42 42.46 42.50 42.46 42.50 0.6K
15:43 42.46 42.48 42.46 42.48 1.3K
15:44 42.46 42.50 42.46 42.48 4.1K
15:45 42.49 42.49 42.47 42.49 1.9K
15:46 42.50 42.50 42.49 42.49 1.4K
15:47 42.49 42.53 42.49 42.53 4.0K
15:48 42.55 42.57 42.52 42.54 6.0K
15:49 42.54 42.57 42.54 42.56 2.4K
15:50 42.57 42.57 42.51 42.52 11.3K
15:51 42.48 42.50 42.48 42.50 4.5K
15:52 42.50 42.52 42.50 42.52 11.2K
15:53 42.50 42.51 42.50 42.51 6.4K
15:54 42.50 42.50 42.42 42.42 9.5K
15:55 42.42 42.42 42.31 42.39 22.8K
15:56 42.40 42.41 42.39 42.41 7.8K
15:57 42.41 42.43 42.41 42.41 18.0K
15:58 42.43 42.46 42.39 42.40 18.7K
15:59 42.39 42.42 42.39 42.41 146.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar