Vita Coco Company, Inc. COCO
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$57,60+0,34 (+0,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58,15 | +1,55 % | $57,47 | $58,15 | $56,55 | 53,53K |
| 2026-09-30 | $57,26 | +1,25 % | $56,55 | $58,60 | $56,55 | 876,80K |
| 2026-09-29 | $56,55 | -1,93 % | $57,00 | $57,43 | $55,79 | 750,80K |
| 2026-09-28 | $57,66 | -1,59 % | $58,27 | $58,69 | $56,93 | 758,60K |
| 2026-09-25 | $58,59 | -0,98 % | $59,17 | $59,78 | $57,69 | 860,10K |
| 2026-09-24 | $59,17 | +2,05 % | $57,76 | $59,62 | $57,17 | 998,80K |
| 2026-09-23 | $57,98 | -2,72 % | $59,66 | $61,30 | $57,52 | 873,80K |
| 2026-09-22 | $59,60 | +4,10 % | $57,97 | $60,22 | $57,53 | 1,58M |
| 2026-09-21 | $57,25 | +2,56 % | $56,52 | $58,45 | $55,56 | 1,06M |
| 2026-09-18 | $55,82 | -0,75 % | $56,05 | $56,92 | $55,18 | 3,19M |
| 2026-09-17 | $56,24 | -0,23 % | $56,87 | $58,15 | $55,69 | 2,08M |
| 2026-09-16 | $56,37 | +1,06 % | $55,99 | $57,15 | $54,68 | 2,54M |
| 2026-09-15 | $55,78 | +1,36 % | $54,90 | $55,96 | $53,88 | 1,89M |
| 2026-09-14 | $55,03 | +5,81 % | $50,85 | $56,02 | $50,85 | 2,54M |
| 2026-09-11 | $52,01 | +1,78 % | $51,95 | $53,02 | $51,50 | 2,03M |
| 2026-09-10 | $51,10 | -0,76 % | $50,83 | $52,21 | $50,62 | 1,01M |
| 2026-09-09 | $51,49 | -3,34 % | $53,28 | $53,28 | $51,08 | 1,97M |
| 2026-09-08 | $53,27 | -3,37 % | $54,74 | $55,49 | $53,16 | 1,18M |
| 2026-09-04 | $55,13 | +0,09 % | $54,55 | $55,38 | $54,19 | 1,72M |
| 2026-09-03 | $55,08 | -4,52 % | $57,70 | $57,82 | $54,95 | 1,83M |
| 2026-09-02 | $57,69 | -0,64 % | $58,04 | $58,68 | $56,84 | 999,20K |
| 2026-09-01 | $58,06 | -1,12 % | $58,61 | $59,56 | $57,50 | 1,18M |
| 2026-08-31 | $58,72 | -4,85 % | $61,70 | $61,82 | $58,70 | 1,04M |
| 2026-08-28 | $61,71 | +0,13 % | $61,90 | $63,18 | $60,90 | 599,20K |
| 2026-08-27 | $61,63 | -1,86 % | $62,30 | $63,48 | $61,08 | 948,20K |
| 2026-08-26 | $62,80 | -1,21 % | $63,69 | $64,48 | $62,37 | 623,00K |
| 2026-08-25 | $63,57 | +0,33 % | $64,12 | $64,90 | $63,50 | 542,20K |
| 2026-08-24 | $63,36 | +0,02 % | $63,92 | $65,64 | $63,10 | 693,50K |
| 2026-08-21 | $63,35 | -2,79 % | $65,20 | $65,32 | $63,10 | 607,00K |
| 2026-08-20 | $65,17 | -3,55 % | $67,25 | $67,86 | $64,95 | 840,90K |
| 2026-08-19 | $67,57 | +6,34 % | $64,17 | $68,25 | $63,69 | 943,90K |
| 2026-08-18 | $63,54 | -2,99 % | $65,25 | $65,76 | $63,36 | 635,30K |
| 2026-08-17 | $65,50 | +0,44 % | $64,72 | $65,87 | $63,11 | 585,20K |
| 2026-08-14 | $65,21 | 0,00 % | $65,02 | $66,20 | $64,72 | 657,30K |
| 2026-08-13 | $65,21 | -1,87 % | $66,96 | $67,70 | $65,02 | 787,40K |
| 2026-08-12 | $66,45 | +3,09 % | $65,10 | $66,46 | $64,79 | 947,60K |
| 2026-08-11 | $64,46 | +2,68 % | $62,61 | $64,93 | $60,05 | 1,45M |
| 2026-08-10 | $62,78 | +0,85 % | $62,30 | $63,76 | $61,51 | 901,00K |
| 2026-08-07 | $62,25 | -2,92 % | $63,97 | $63,97 | $62,15 | 756,40K |
| 2026-08-06 | $64,12 | -1,11 % | $64,84 | $65,56 | $63,16 | 896,00K |
| 2026-08-05 | $64,84 | +0,71 % | $65,35 | $66,50 | $64,40 | 700,00K |
| 2026-08-04 | $64,38 | +1,56 % | $63,39 | $65,93 | $63,05 | 988,30K |
| 2026-08-03 | $63,39 | -3,87 % | $66,07 | $66,26 | $63,33 | 1,15M |
| 2026-07-31 | $65,94 | -1,51 % | $67,67 | $67,96 | $65,21 | 859,70K |
| 2026-07-30 | $66,95 | -0,87 % | $67,17 | $68,11 | $66,19 | 711,90K |
| 2026-07-29 | $67,54 | -2,93 % | $69,71 | $69,96 | $66,61 | 1,58M |
| 2026-07-28 | $69,58 | +3,31 % | $68,54 | $69,65 | $66,15 | 1,59M |
| 2026-07-27 | $67,35 | +2,09 % | $66,07 | $68,15 | $65,98 | 1,59M |
| 2026-07-24 | $65,97 | -4,90 % | $70,39 | $72,28 | $65,58 | 1,69M |
| 2026-07-23 | $69,37 | -6,82 % | $77,92 | $79,99 | $67,32 | 2,81M |
| 2026-07-22 | $74,45 | -1,90 % | $75,14 | $76,54 | $73,92 | 1,33M |
| 2026-07-21 | $75,89 | +2,73 % | $74,84 | $76,39 | $74,02 | 837,60K |
| 2026-07-20 | $73,87 | +0,94 % | $73,81 | $75,75 | $73,31 | 743,50K |
| 2026-07-17 | $73,18 | -0,10 % | $72,26 | $75,07 | $71,54 | 847,70K |
| 2026-07-16 | $73,25 | -2,01 % | $74,26 | $75,66 | $72,43 | 1,16M |
| 2026-07-15 | $74,75 | +0,97 % | $74,12 | $76,82 | $73,58 | 1,14M |
| 2026-07-14 | $74,03 | -0,81 % | $75,24 | $76,00 | $73,25 | 1,06M |
| 2026-07-13 | $74,64 | +4,53 % | $70,95 | $74,78 | $70,86 | 1,10M |
| 2026-07-10 | $71,40 | +0,21 % | $71,14 | $72,13 | $70,38 | 954,30K |
| 2026-07-09 | $71,25 | +4,12 % | $69,46 | $72,71 | $68,25 | 1,28M |
| 2026-07-08 | $68,43 | +4,39 % | $66,25 | $68,51 | $65,63 | 998,30K |
| 2026-07-07 | $65,55 | -1,84 % | $67,01 | $69,64 | $65,11 | 978,90K |
| 2026-07-06 | $66,78 | +0,94 % | $66,11 | $68,94 | $66,03 | 1,08M |
| 2026-07-02 | $66,16 | -4,09 % | $68,89 | $69,44 | $66,12 | 1,17M |
| 2026-07-01 | $68,98 | +4,29 % | $65,82 | $69,72 | $65,61 | 1,32M |
| 2026-06-30 | $66,14 | -8,81 % | $72,15 | $72,88 | $65,78 | 2,38M |
| 2026-06-29 | $72,53 | -1,60 % | $73,10 | $74,64 | $70,22 | 1,65M |
| 2026-06-26 | $73,71 | -10,71 % | $83,52 | $83,68 | $71,78 | 3,39M |
| 2026-06-25 | $82,55 | -0,29 % | $82,90 | $84,15 | $81,79 | 806,70K |
| 2026-06-24 | $82,79 | +0,06 % | $82,82 | $84,75 | $81,80 | 869,20K |
| 2026-06-23 | $82,74 | -0,17 % | $82,88 | $83,43 | $80,94 | 756,40K |
| 2026-06-22 | $82,88 | -1,36 % | $84,45 | $85,15 | $82,36 | 763,30K |
| 2026-06-18 | $84,02 | +0,45 % | $84,47 | $85,83 | $83,65 | 1,29M |
| 2026-06-17 | $83,64 | -0,27 % | $83,60 | $84,18 | $81,78 | 966,20K |
| 2026-06-16 | $83,87 | +1,23 % | $83,43 | $85,39 | $82,90 | 1,09M |
| 2026-06-15 | $82,85 | +2,41 % | $81,01 | $83,00 | $78,20 | 1,03M |
| 2026-06-12 | $80,90 | +2,86 % | $78,65 | $82,33 | $77,00 | 1,46M |
| 2026-06-11 | $78,65 | -0,11 % | $78,67 | $80,51 | $76,00 | 1,08M |
| 2026-06-10 | $78,74 | +6,09 % | $74,41 | $78,90 | $73,60 | 1,40M |
| 2026-06-09 | $74,22 | +1,09 % | $74,37 | $74,86 | $72,29 | 820,30K |
| 2026-06-08 | $73,42 | -0,90 % | $75,66 | $75,66 | $72,50 | 775,90K |
| 2026-06-05 | $74,09 | +0,15 % | $74,34 | $76,58 | $73,99 | 894,40K |
| 2026-06-04 | $73,98 | -1,60 % | $74,73 | $75,39 | $73,22 | 744,00K |
| 2026-06-03 | $75,18 | +0,98 % | $74,64 | $76,22 | $72,72 | 1,04M |
| 2026-06-02 | $74,45 | -0,73 % | $74,99 | $75,23 | $73,50 | 585,50K |
| 2026-06-01 | $75,00 | -0,17 % | $75,05 | $76,91 | $74,21 | 687,30K |
| 2026-05-29 | $75,13 | -2,91 % | $77,40 | $77,40 | $74,60 | 1,17M |
| 2026-05-28 | $77,38 | -1,59 % | $78,50 | $78,51 | $76,78 | 609,00K |
| 2026-05-27 | $78,63 | +2,80 % | $77,32 | $79,38 | $77,02 | 708,90K |
| 2026-05-26 | $76,49 | +0,59 % | $76,84 | $77,12 | $75,59 | 844,00K |