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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 36.41 37.16 36.27 36.91 0.3M
2024-12-30 36.19 37.05 35.74 36.37 0.3M
2024-12-27 36.09 36.47 35.65 36.34 0.2M
2024-12-26 35.94 36.41 35.84 36.34 0.2M
2024-12-24 36.31 36.44 35.81 35.97 0.2M
2024-12-23 36.27 36.65 35.47 36.05 0.8M
2024-12-20 35.29 36.38 35.22 35.86 0.7M
2024-12-19 35.99 36.38 34.77 35.64 0.6M
2024-12-18 36.01 36.63 35.25 35.68 0.5M
2024-12-17 36.47 36.80 36.01 36.19 0.4M
2024-12-16 36.56 37.57 36.48 36.80 0.4M
2024-12-13 36.55 37.13 36.00 36.72 0.3M
2024-12-12 36.84 37.88 36.42 36.67 0.4M
2024-12-11 36.34 37.39 36.25 37.02 0.5M
2024-12-10 36.60 36.90 35.82 36.35 0.3M
2024-12-09 36.20 36.78 35.39 36.28 0.3M
2024-12-06 36.28 36.41 35.56 36.31 0.3M
2024-12-05 36.67 36.83 35.88 36.04 0.4M
2024-12-04 35.30 37.20 35.30 36.62 0.6M
2024-12-03 35.02 35.93 34.48 35.75 0.4M
2024-12-02 35.67 36.45 34.89 35.39 0.3M
2024-11-29 35.62 36.12 35.53 35.54 0.2M
2024-11-27 35.85 36.21 35.50 35.62 0.3M
2024-11-26 36.11 36.11 35.33 35.91 0.2M
2024-11-25 36.58 36.58 35.29 36.34 0.3M
2024-11-22 36.60 37.00 36.01 36.12 0.3M
2024-11-21 36.90 37.05 36.21 36.63 0.4M
2024-11-20 35.54 36.84 35.09 36.80 1.0M
2024-11-19 34.70 35.51 34.70 35.48 0.4M
2024-11-18 33.97 35.23 33.81 35.06 0.3M
2024-11-15 33.91 34.41 33.49 34.02 0.3M
2024-11-14 34.09 34.53 33.68 33.85 0.3M
2024-11-13 34.97 35.16 34.04 34.06 0.5M
2024-11-12 35.18 35.59 34.56 35.16 0.5M
2024-11-11 36.00 36.10 34.52 35.26 0.5M
2024-11-08 35.49 36.41 35.32 35.61 0.7M
2024-11-07 35.37 35.80 34.66 35.56 0.6M
2024-11-06 35.31 36.17 34.30 35.44 0.8M
2024-11-05 34.86 35.99 34.75 35.27 0.7M
2024-11-04 31.98 35.78 31.98 34.61 1.7M
2024-11-01 29.76 32.98 29.29 31.97 1.2M
2024-10-31 29.91 30.35 29.14 29.61 0.9M
2024-10-30 31.00 31.54 29.28 29.56 1.7M
2024-10-29 29.46 30.81 29.34 30.78 0.7M
2024-10-28 29.75 30.15 29.00 29.60 0.4M
2024-10-25 29.34 29.74 29.06 29.43 0.2M
2024-10-24 29.20 29.47 28.77 29.30 0.2M
2024-10-23 29.77 29.79 28.85 29.14 0.2M
2024-10-22 29.78 30.08 29.61 29.86 0.2M
2024-10-21 28.76 29.89 28.70 29.88 0.3M
2024-10-18 29.13 29.15 28.71 28.84 0.2M
2024-10-17 29.63 29.71 28.75 28.98 0.2M
2024-10-16 29.51 30.01 29.18 29.44 0.4M
2024-10-15 28.74 29.46 28.67 29.40 0.5M
2024-10-14 28.32 28.88 28.08 28.79 0.2M
2024-10-11 28.32 28.64 28.17 28.25 0.3M
2024-10-10 28.21 28.47 27.90 28.26 0.2M
2024-10-09 28.04 28.64 27.87 28.22 0.3M
2024-10-08 27.77 28.07 27.18 28.02 0.4M
2024-10-07 28.57 28.57 27.44 27.78 0.4M
2024-10-04 28.31 28.82 28.07 28.54 0.3M
2024-10-03 27.90 28.46 27.82 28.14 0.5M
2024-10-02 28.09 28.54 27.87 28.31 0.3M
2024-10-01 28.43 28.58 27.81 28.13 0.3M
2024-09-30 29.66 30.09 28.22 28.31 0.6M
2024-09-27 29.40 29.73 29.20 29.49 0.3M
2024-09-26 29.12 29.27 28.66 29.13 0.3M
2024-09-25 29.50 29.50 27.75 28.84 0.6M
2024-09-24 28.82 29.52 28.56 29.52 0.3M
2024-09-23 28.51 29.44 28.40 28.88 0.3M
2024-09-20 28.79 29.31 28.33 28.49 1.2M
2024-09-19 28.81 29.06 27.41 28.83 0.6M
2024-09-18 27.78 28.96 27.19 28.44 0.6M
2024-09-17 27.71 28.54 27.61 27.74 0.7M
2024-09-16 27.50 27.66 27.13 27.47 0.5M
2024-09-13 26.99 27.55 26.80 27.40 0.4M
2024-09-12 26.20 26.91 25.87 26.85 0.4M
2024-09-11 26.40 26.46 25.23 26.27 0.5M
2024-09-10 26.11 26.60 25.86 26.40 0.5M
2024-09-09 25.06 26.44 24.85 26.01 1.0M
2024-09-06 24.52 25.14 24.50 25.11 0.9M
2024-09-05 24.41 25.11 24.37 24.48 0.3M
2024-09-04 24.71 25.22 24.09 24.39 1.0M
2024-09-03 25.72 26.00 24.82 24.88 0.5M
2024-08-30 25.37 26.20 25.15 26.12 0.4M
2024-08-29 25.35 25.52 24.91 25.27 0.3M
2024-08-28 25.67 25.67 24.87 25.16 0.3M
2024-08-27 25.50 25.69 25.17 25.67 0.2M
2024-08-26 25.06 25.49 24.82 25.45 0.3M
2024-08-23 24.97 25.41 24.63 24.89 0.2M
2024-08-22 25.29 25.40 24.85 24.88 0.2M
2024-08-21 25.19 25.44 25.00 25.35 0.2M
2024-08-20 25.63 25.75 24.95 25.00 0.3M
2024-08-19 25.40 25.68 25.25 25.52 0.4M
2024-08-16 25.63 25.78 25.15 25.44 0.3M
2024-08-15 25.86 26.25 25.41 25.66 0.3M
2024-08-14 25.66 25.84 25.28 25.77 0.5M
2024-08-13 25.96 26.18 25.20 25.63 0.3M
2024-08-12 25.52 26.15 25.36 25.85 0.4M
2024-08-09 25.49 25.70 24.89 25.60 0.3M
2024-08-08 25.33 25.88 24.94 25.55 0.3M
2024-08-07 25.92 26.37 24.61 25.33 0.6M
2024-08-06 26.17 27.00 25.74 25.93 0.6M
2024-08-05 26.09 27.32 25.50 26.31 0.7M
2024-08-02 25.79 27.56 25.50 27.35 0.7M
2024-08-01 25.45 26.80 25.31 26.55 1.3M
2024-07-31 26.00 26.71 25.19 25.84 2.0M
2024-07-30 23.57 24.76 23.57 24.63 1.3M
2024-07-29 24.25 24.38 23.56 23.68 0.5M
2024-07-26 24.39 24.72 23.93 24.30 0.5M
2024-07-25 24.63 24.96 23.93 23.98 0.7M
2024-07-24 25.78 26.02 24.58 24.59 0.6M
2024-07-23 25.82 26.07 25.50 25.88 0.6M
2024-07-22 26.34 26.39 25.54 25.75 0.7M
2024-07-19 26.06 26.64 25.75 26.24 0.5M
2024-07-18 26.57 26.83 25.79 25.93 0.5M
2024-07-17 27.42 27.60 26.49 26.49 0.5M
2024-07-16 27.77 28.12 26.99 27.59 0.7M
2024-07-15 27.71 27.88 26.68 27.50 0.9M
2024-07-12 29.19 29.43 27.64 27.66 1.0M
2024-07-11 30.40 31.01 30.34 30.42 0.6M
2024-07-10 28.53 30.33 28.32 30.14 0.9M
2024-07-09 28.53 28.89 28.03 28.25 0.5M
2024-07-08 28.44 28.97 28.22 28.52 0.5M
2024-07-05 27.80 28.29 27.43 28.27 0.4M
2024-07-03 28.22 28.26 27.60 27.85 0.2M
2024-07-02 27.84 28.03 27.12 28.01 0.6M
2024-07-01 28.06 28.44 27.60 27.87 0.6M
2024-06-28 27.50 28.04 27.38 27.85 1.4M
2024-06-27 28.07 28.12 27.03 27.38 0.5M
2024-06-26 27.93 28.10 27.75 27.88 0.6M
2024-06-25 27.48 28.32 27.15 28.03 0.7M
2024-06-24 28.21 28.48 26.61 27.47 1.0M
2024-06-21 28.47 28.65 27.82 28.33 0.9M
2024-06-20 28.82 29.24 28.26 28.58 0.6M
2024-06-18 29.84 30.08 28.97 29.03 0.7M
2024-06-17 29.75 30.27 29.45 29.89 0.5M
2024-06-14 30.00 30.38 29.51 29.59 0.6M
2024-06-13 30.72 31.26 29.99 30.30 0.8M
2024-06-12 29.30 31.06 29.04 30.84 1.4M
2024-06-11 27.53 28.93 27.26 28.89 0.6M
2024-06-10 27.95 27.96 26.94 27.65 0.7M
2024-06-07 28.00 28.41 27.60 28.25 0.4M
2024-06-06 28.63 28.74 27.97 28.13 0.5M
2024-06-05 28.15 28.75 27.90 28.56 0.7M
2024-06-04 28.54 28.65 27.86 28.11 0.6M
2024-06-03 28.44 29.22 28.07 28.73 0.8M
2024-05-31 28.00 29.26 27.91 29.11 1.3M
2024-05-30 27.22 28.10 27.03 28.03 0.5M
2024-05-29 26.62 27.20 26.15 27.18 0.3M
2024-05-28 26.60 27.16 26.50 26.95 0.5M
2024-05-24 26.50 27.03 26.23 26.24 0.3M
2024-05-23 26.25 26.34 25.90 26.34 0.2M
2024-05-22 26.59 26.84 26.18 26.23 0.3M
2024-05-21 26.83 26.88 26.36 26.63 0.2M
2024-05-20 26.37 26.95 26.16 26.86 0.4M
2024-05-17 26.30 26.46 25.90 26.41 0.3M
2024-05-16 26.20 26.66 25.78 26.26 0.6M
2024-05-15 27.80 27.80 26.10 26.26 0.7M
2024-05-14 27.88 28.23 27.26 27.44 0.6M
2024-05-13 26.85 27.70 26.85 27.63 0.5M
2024-05-10 26.70 27.10 26.27 26.65 0.4M
2024-05-09 26.25 26.64 26.12 26.59 0.5M
2024-05-08 26.00 26.49 25.70 26.25 0.6M
2024-05-07 26.67 26.99 25.96 26.00 0.5M
2024-05-06 26.57 27.36 26.34 26.37 0.6M
2024-05-03 26.84 27.02 26.26 26.51 0.6M
2024-05-02 26.57 27.37 26.02 26.46 1.2M
2024-05-01 24.24 26.35 23.51 26.16 1.8M
2024-04-30 24.90 24.98 23.40 24.24 1.4M
2024-04-29 24.82 25.44 24.82 25.09 0.5M
2024-04-26 24.08 24.98 24.08 24.75 0.3M
2024-04-25 23.98 24.19 23.54 24.11 0.3M
2024-04-24 23.74 24.46 23.60 24.19 0.4M
2024-04-23 23.12 23.69 23.05 23.61 0.4M
2024-04-22 23.50 23.53 23.00 23.08 0.3M
2024-04-19 23.14 23.43 23.01 23.38 0.3M
2024-04-18 23.40 23.72 23.18 23.26 0.3M
2024-04-17 24.00 24.01 23.35 23.42 0.3M
2024-04-16 24.01 24.38 23.72 23.93 0.7M
2024-04-15 25.09 25.21 24.01 24.02 0.5M
2024-04-12 25.26 25.27 24.65 25.02 0.5M
2024-04-11 25.38 25.60 25.07 25.21 0.4M
2024-04-10 25.12 25.62 24.98 25.24 0.4M
2024-04-09 25.42 25.53 24.98 25.51 0.4M
2024-04-08 26.29 26.37 25.17 25.41 0.8M
2024-04-05 25.62 26.39 25.62 26.23 0.5M
2024-04-04 25.00 25.75 24.74 25.69 0.7M
2024-04-03 24.05 25.04 24.00 24.97 0.7M
2024-04-02 23.81 24.34 23.33 24.27 1.2M
2024-04-01 24.52 24.63 23.78 23.95 0.4M
2024-03-28 23.87 24.45 23.73 24.43 0.4M
2024-03-27 24.11 24.28 23.65 23.76 0.3M
2024-03-26 24.26 24.49 23.72 23.83 0.6M
2024-03-25 24.68 24.68 24.05 24.25 0.4M
2024-03-22 24.49 24.90 24.29 24.53 0.4M
2024-03-21 25.21 25.21 24.75 24.78 0.3M
2024-03-20 24.97 25.14 24.54 25.05 0.6M
2024-03-19 25.00 25.16 24.84 24.96 0.8M
2024-03-18 24.91 25.29 24.90 25.14 0.4M
2024-03-15 25.14 25.31 24.83 25.08 2.0M
2024-03-14 25.19 25.34 24.93 25.25 0.4M
2024-03-13 24.99 25.65 24.90 25.55 0.4M
2024-03-12 25.00 25.19 24.66 25.09 0.4M
2024-03-11 24.96 25.25 24.71 24.89 0.4M
2024-03-08 24.89 25.21 24.60 25.07 0.4M
2024-03-07 25.52 25.97 24.55 24.82 0.5M
2024-03-06 25.98 25.98 25.03 25.29 0.6M
2024-03-05 26.00 26.35 25.38 25.55 0.5M
2024-03-04 26.17 26.94 26.11 26.18 0.7M
2024-03-01 25.94 26.37 25.58 26.15 0.9M
2024-02-29 26.50 27.88 25.86 26.10 1.5M
2024-02-28 25.95 27.27 25.00 25.77 1.9M
2024-02-27 22.02 22.69 21.91 22.43 1.2M
2024-02-26 21.46 22.22 21.19 22.03 1.1M
2024-02-23 20.78 21.49 20.64 21.45 0.6M
2024-02-22 21.15 21.45 20.91 21.20 0.6M
2024-02-21 21.33 21.62 20.77 21.05 1.4M
2024-02-20 21.75 21.79 21.15 21.37 0.7M
2024-02-16 22.10 22.27 21.53 21.75 0.9M
2024-02-15 22.00 22.43 21.91 22.17 0.8M
2024-02-14 20.69 21.84 20.60 21.79 0.9M
2024-02-13 20.12 20.59 19.86 20.56 0.5M
2024-02-12 20.22 20.79 20.12 20.65 0.5M
2024-02-09 20.18 20.40 19.86 20.16 0.5M
2024-02-08 19.92 20.45 19.85 20.17 0.6M
2024-02-07 19.65 19.93 19.46 19.91 0.7M
2024-02-06 19.58 20.01 19.47 19.56 0.5M
2024-02-05 19.71 19.72 19.41 19.61 0.6M
2024-02-02 19.96 20.02 19.64 19.94 0.4M
2024-02-01 19.75 20.17 19.55 20.06 0.4M
2024-01-31 20.14 20.23 19.69 19.69 0.4M
2024-01-30 20.55 20.57 19.95 20.24 0.6M
2024-01-29 20.09 20.72 19.90 20.64 0.7M
2024-01-26 20.82 20.82 20.09 20.09 0.9M
2024-01-25 20.94 20.98 20.60 20.96 0.6M
2024-01-24 21.00 21.42 20.80 20.88 2.0M
2024-01-23 21.20 21.49 20.88 20.97 1.9M
2024-01-22 21.50 21.76 20.66 21.00 2.5M
2024-01-19 24.42 24.42 22.22 22.36 1.6M
2024-01-18 25.23 25.23 24.39 24.44 0.8M
2024-01-17 25.54 25.57 24.94 25.30 0.4M
2024-01-16 25.82 26.05 25.54 25.66 0.6M
2024-01-12 25.57 25.90 25.53 25.88 0.4M
2024-01-11 25.47 25.61 24.77 25.44 0.4M
2024-01-10 24.60 25.49 24.53 25.47 0.7M
2024-01-09 24.60 24.67 24.15 24.52 0.5M
2024-01-08 24.93 25.00 23.69 24.82 1.0M
2024-01-05 24.78 25.02 24.43 24.64 1.1M
2024-01-04 25.27 25.56 24.93 24.97 0.3M
2024-01-03 26.19 26.19 25.01 25.21 0.5M
2024-01-02 25.42 26.19 25.25 26.18 0.4M