Comparing Back to the side-by-side chart ↗
Vita Coco Company Inc (COCO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 57.90 | 59.76 | 57.54 | 58.69 | +1.77% | 1,452,100 |
| 2026-10-15 | 59.00 | 60.70 | 57.39 | 57.67 | -1.52% | 991,400 |
| 2026-10-14 | 56.99 | 58.60 | 56.63 | 58.56 | +1.65% | 817,200 |
| 2026-10-13 | 57.70 | 58.16 | 56.23 | 57.61 | -0.19% | 958,200 |
| 2026-10-12 | 58.50 | 58.88 | 56.87 | 57.72 | -1.15% | 840,700 |
| 2026-10-09 | 55.38 | 58.49 | 54.34 | 58.39 | +4.31% | 1,386,600 |
| 2026-10-08 | 50.81 | 56.92 | 50.76 | 55.98 | +10.52% | 2,239,800 |
| 2026-10-07 | 54.02 | 54.42 | 50.45 | 50.65 | -7.03% | 1,249,200 |
| 2026-10-06 | 55.30 | 55.98 | 54.39 | 54.48 | -1.52% | 1,028,500 |
| 2026-10-05 | 56.10 | 58.19 | 54.75 | 55.32 | -1.16% | 1,193,500 |
| 2026-10-02 | 57.76 | 57.76 | 55.53 | 55.97 | -1.82% | 715,800 |
| 2026-10-01 | 58.12 | 58.51 | 56.55 | 57.01 | -0.43% | 1,183,300 |
| 2026-09-30 | 56.55 | 58.60 | 56.55 | 57.26 | +1.25% | 876,800 |
| 2026-09-29 | 57.00 | 57.43 | 55.80 | 56.55 | -1.93% | 750,800 |
| 2026-09-28 | 58.27 | 58.69 | 56.93 | 57.66 | -1.59% | 758,600 |
| 2026-09-25 | 59.17 | 59.78 | 57.69 | 58.59 | -0.98% | 860,100 |
| 2026-09-24 | 57.76 | 59.62 | 57.17 | 59.17 | +2.05% | 998,800 |
| 2026-09-23 | 59.66 | 61.30 | 57.52 | 57.98 | -2.72% | 873,800 |
| 2026-09-22 | 57.97 | 60.22 | 57.53 | 59.60 | +4.10% | 1,581,300 |
| 2026-09-21 | 56.52 | 58.45 | 55.56 | 57.25 | +2.56% | 1,061,600 |
| 2026-09-18 | 56.05 | 56.91 | 55.18 | 55.82 | -0.75% | 3,191,300 |
| 2026-09-17 | 56.87 | 58.15 | 55.69 | 56.24 | -0.23% | 2,078,500 |
| 2026-09-16 | 55.99 | 57.15 | 54.68 | 56.37 | +1.06% | 2,544,800 |
| 2026-09-15 | 54.90 | 55.96 | 53.88 | 55.78 | +1.36% | 1,885,600 |
| 2026-09-14 | 50.85 | 56.02 | 50.85 | 55.03 | +5.81% | 2,535,000 |
| 2026-09-11 | 51.95 | 53.02 | 51.50 | 52.01 | +1.78% | 2,032,700 |
| 2026-09-10 | 50.83 | 52.21 | 50.62 | 51.10 | -0.76% | 1,006,500 |
| 2026-09-09 | 53.28 | 53.28 | 51.08 | 51.49 | -3.34% | 1,966,000 |
| 2026-09-08 | 54.74 | 55.49 | 53.16 | 53.27 | -3.37% | 1,178,700 |
| 2026-09-04 | 54.55 | 55.38 | 54.19 | 55.13 | +0.09% | 1,717,700 |
| 2026-09-03 | 57.70 | 57.82 | 54.95 | 55.08 | -4.52% | 1,834,200 |
| 2026-09-02 | 58.04 | 58.68 | 56.84 | 57.69 | -0.64% | 999,200 |
| 2026-09-01 | 58.61 | 59.56 | 57.50 | 58.06 | -1.12% | 1,176,600 |
| 2026-08-31 | 61.70 | 61.82 | 58.70 | 58.72 | -4.85% | 1,040,700 |
| 2026-08-28 | 61.90 | 63.18 | 60.90 | 61.71 | +0.13% | 599,200 |
| 2026-08-27 | 62.30 | 63.48 | 61.08 | 61.63 | -1.86% | 948,200 |
| 2026-08-26 | 63.69 | 64.48 | 62.37 | 62.80 | -1.21% | 623,000 |
| 2026-08-25 | 64.12 | 64.90 | 63.50 | 63.57 | +0.33% | 542,200 |
| 2026-08-24 | 63.92 | 65.64 | 63.10 | 63.36 | +0.02% | 693,500 |
| 2026-08-21 | 65.20 | 65.31 | 63.10 | 63.35 | -2.79% | 607,000 |
| 2026-08-20 | 67.25 | 67.86 | 64.95 | 65.17 | -3.55% | 840,900 |
| 2026-08-19 | 64.17 | 68.25 | 63.70 | 67.57 | +6.34% | 943,900 |
| 2026-08-18 | 65.25 | 65.77 | 63.36 | 63.54 | -2.99% | 635,300 |
| 2026-08-17 | 64.72 | 65.87 | 63.11 | 65.50 | +0.44% | 585,200 |
| 2026-08-14 | 65.02 | 66.20 | 64.72 | 65.21 | +0.00% | 657,300 |
| 2026-08-13 | 66.96 | 67.70 | 65.02 | 65.21 | -1.87% | 787,400 |
| 2026-08-12 | 65.10 | 66.46 | 64.78 | 66.45 | +3.09% | 947,600 |
| 2026-08-11 | 62.61 | 64.94 | 60.05 | 64.46 | +2.68% | 1,449,700 |
| 2026-08-10 | 62.30 | 63.76 | 61.51 | 62.78 | +0.85% | 901,000 |
| 2026-08-07 | 63.97 | 63.97 | 62.15 | 62.25 | -2.92% | 756,400 |
| 2026-08-06 | 64.84 | 65.56 | 63.16 | 64.12 | -1.11% | 896,000 |
| 2026-08-05 | 65.35 | 66.50 | 64.40 | 64.84 | +0.71% | 700,000 |
| 2026-08-04 | 63.39 | 65.93 | 63.05 | 64.38 | +1.56% | 988,300 |
| 2026-08-03 | 66.07 | 66.26 | 63.33 | 63.39 | -3.87% | 1,153,800 |
| 2026-07-31 | 67.67 | 67.96 | 65.22 | 65.94 | -1.51% | 859,700 |
| 2026-07-30 | 67.17 | 68.11 | 66.19 | 66.95 | -0.87% | 711,900 |
| 2026-07-29 | 69.71 | 69.96 | 66.61 | 67.54 | -2.93% | 1,575,800 |
| 2026-07-28 | 68.54 | 69.65 | 66.15 | 69.58 | +3.31% | 1,590,900 |
| 2026-07-27 | 66.07 | 68.15 | 65.98 | 67.35 | +2.09% | 1,593,900 |
| 2026-07-24 | 70.39 | 72.28 | 65.58 | 65.97 | -4.90% | 1,694,800 |
| 2026-07-23 | 77.92 | 79.99 | 67.32 | 69.37 | -6.82% | 2,806,700 |
| 2026-07-22 | 75.14 | 76.54 | 73.92 | 74.45 | -1.90% | 1,325,200 |
| 2026-07-21 | 74.84 | 76.39 | 74.02 | 75.89 | +2.73% | 837,600 |
| 2026-07-20 | 73.81 | 75.75 | 73.31 | 73.87 | +0.94% | 743,500 |
| 2026-07-17 | 72.26 | 75.07 | 71.54 | 73.18 | -0.10% | 847,700 |
| 2026-07-16 | 74.26 | 75.66 | 72.44 | 73.25 | -2.01% | 1,155,100 |
| 2026-07-15 | 74.12 | 76.82 | 73.58 | 74.75 | +0.97% | 1,143,900 |
| 2026-07-14 | 75.24 | 76.00 | 73.25 | 74.03 | -0.81% | 1,056,000 |
| 2026-07-13 | 70.95 | 74.78 | 70.86 | 74.64 | +4.53% | 1,095,400 |
| 2026-07-10 | 71.14 | 72.13 | 70.38 | 71.40 | +0.21% | 954,300 |
| 2026-07-09 | 69.46 | 72.71 | 68.25 | 71.25 | +4.12% | 1,281,600 |
| 2026-07-08 | 66.25 | 68.51 | 65.63 | 68.43 | +4.39% | 998,300 |
| 2026-07-07 | 67.01 | 69.64 | 65.11 | 65.55 | -1.84% | 978,900 |
| 2026-07-06 | 66.11 | 68.94 | 66.03 | 66.78 | +0.94% | 1,081,900 |
| 2026-07-02 | 68.89 | 69.44 | 66.12 | 66.16 | -4.09% | 1,166,400 |
| 2026-07-01 | 65.81 | 69.72 | 65.61 | 68.98 | +4.29% | 1,318,800 |
| 2026-06-30 | 72.15 | 72.88 | 65.78 | 66.14 | -8.81% | 2,384,200 |
| 2026-06-29 | 73.10 | 74.64 | 70.22 | 72.53 | -1.60% | 1,646,600 |
| 2026-06-26 | 83.52 | 83.68 | 71.78 | 73.71 | -10.71% | 3,390,300 |
| 2026-06-25 | 82.90 | 84.16 | 81.79 | 82.55 | -0.29% | 806,700 |
| 2026-06-24 | 82.82 | 84.75 | 81.80 | 82.79 | +0.06% | 869,200 |
| 2026-06-23 | 82.88 | 83.43 | 80.94 | 82.74 | -0.17% | 756,400 |
| 2026-06-22 | 84.45 | 85.15 | 82.36 | 82.88 | -1.36% | 763,300 |
| 2026-06-18 | 84.47 | 85.83 | 83.65 | 84.02 | +0.45% | 1,288,800 |
| 2026-06-17 | 83.60 | 84.19 | 81.78 | 83.64 | -0.27% | 966,200 |
| 2026-06-16 | 83.43 | 85.39 | 82.90 | 83.87 | +1.23% | 1,088,700 |
| 2026-06-15 | 81.01 | 83.00 | 78.20 | 82.85 | +2.41% | 1,025,900 |
| 2026-06-12 | 78.65 | 82.33 | 77.00 | 80.90 | +2.86% | 1,462,600 |
| 2026-06-11 | 78.67 | 80.51 | 76.00 | 78.65 | -0.11% | 1,076,200 |
| 2026-06-10 | 74.41 | 78.90 | 73.60 | 78.74 | +6.09% | 1,401,700 |
| 2026-06-09 | 74.37 | 74.86 | 72.29 | 74.22 | +1.09% | 820,300 |
| 2026-06-08 | 75.66 | 75.66 | 72.50 | 73.42 | -0.90% | 775,900 |
| 2026-06-05 | 74.34 | 76.58 | 73.99 | 74.09 | +0.15% | 894,400 |
| 2026-06-04 | 74.73 | 75.39 | 73.22 | 73.98 | -1.60% | 744,000 |
| 2026-06-03 | 74.64 | 76.22 | 72.72 | 75.18 | +0.98% | 1,039,300 |
| 2026-06-02 | 74.99 | 75.23 | 73.50 | 74.45 | -0.73% | 585,500 |
| 2026-06-01 | 75.05 | 76.91 | 74.21 | 75.00 | -0.17% | 687,300 |
| 2026-05-29 | 77.40 | 77.40 | 74.60 | 75.13 | -2.91% | 1,167,500 |
| 2026-05-28 | 78.50 | 78.52 | 76.78 | 77.38 | -1.59% | 609,000 |
| 2026-05-27 | 77.32 | 79.38 | 77.02 | 78.63 | +2.80% | 708,900 |
| 2026-05-26 | 76.84 | 77.12 | 75.59 | 76.49 | +0.59% | 844,000 |
| 2026-05-22 | 79.06 | 79.63 | 75.36 | 76.04 | -3.54% | 997,000 |
| 2026-05-21 | 77.95 | 79.35 | 77.00 | 78.83 | +1.22% | 856,300 |
| 2026-05-20 | 77.21 | 78.95 | 76.54 | 77.88 | +1.87% | 759,100 |
| 2026-05-19 | 79.14 | 79.20 | 76.09 | 76.45 | -3.51% | 1,384,400 |
| 2026-05-18 | 78.55 | 79.70 | 77.80 | 79.23 | +1.01% | 812,200 |
| 2026-05-15 | 76.44 | 78.55 | 75.59 | 78.44 | +2.62% | 1,395,100 |
| 2026-05-14 | 74.77 | 77.01 | 73.40 | 76.44 | +2.23% | 1,285,000 |
| 2026-05-13 | 74.61 | 76.35 | 73.83 | 74.77 | +0.21% | 1,762,800 |
| 2026-05-12 | 72.46 | 75.64 | 72.25 | 74.61 | +2.97% | 2,009,000 |
| 2026-05-11 | 72.03 | 72.59 | 70.85 | 72.46 | +1.20% | 1,273,100 |
| 2026-05-08 | 68.45 | 72.98 | 68.32 | 71.60 | +4.98% | 1,671,700 |
| 2026-05-07 | 69.15 | 69.35 | 67.25 | 68.20 | -0.63% | 911,200 |
| 2026-05-06 | 68.96 | 68.96 | 66.96 | 68.64 | +1.25% | 997,200 |
| 2026-05-05 | 68.10 | 69.57 | 67.10 | 67.79 | +0.80% | 1,455,400 |
| 2026-05-04 | 66.92 | 67.84 | 65.64 | 67.25 | +0.75% | 1,210,900 |
| 2026-05-01 | 66.87 | 68.26 | 66.26 | 66.75 | +1.15% | 1,392,000 |
| 2026-04-30 | 67.66 | 69.58 | 63.76 | 65.99 | -1.43% | 4,623,300 |
| 2026-04-29 | 60.63 | 67.21 | 56.33 | 66.95 | +29.67% | 5,754,000 |
| 2026-04-28 | 51.13 | 53.34 | 51.13 | 51.63 | +0.04% | 1,606,200 |
| 2026-04-27 | 50.00 | 52.92 | 49.78 | 51.61 | +2.42% | 1,233,600 |
| 2026-04-24 | 47.20 | 50.88 | 46.52 | 50.39 | +6.26% | 1,029,900 |
| 2026-04-23 | 46.64 | 48.05 | 46.64 | 47.42 | +1.80% | 771,600 |
| 2026-04-22 | 47.74 | 48.99 | 46.13 | 46.58 | -1.69% | 737,100 |
| 2026-04-21 | 47.26 | 48.77 | 46.50 | 47.38 | -0.19% | 916,900 |
| 2026-04-20 | 48.06 | 48.20 | 45.85 | 47.47 | -1.76% | 2,071,100 |
| 2026-04-17 | 48.89 | 49.90 | 47.55 | 48.32 | -0.03% | 1,072,800 |
| 2026-04-16 | 49.88 | 50.72 | 47.23 | 48.34 | -2.92% | 895,900 |
| 2026-04-15 | 49.33 | 50.55 | 48.45 | 49.79 | +0.32% | 877,500 |
| 2026-04-14 | 48.19 | 50.22 | 48.12 | 49.63 | +2.56% | 943,500 |
| 2026-04-13 | 50.97 | 51.23 | 47.52 | 48.39 | -5.12% | 1,782,500 |
| 2026-04-10 | 49.77 | 51.09 | 48.73 | 51.00 | +4.44% | 851,200 |
| 2026-04-09 | 48.35 | 49.70 | 47.73 | 48.83 | -0.67% | 1,146,000 |
| 2026-04-08 | 50.18 | 51.55 | 48.90 | 49.16 | -0.12% | 1,517,500 |
| 2026-04-07 | 49.23 | 51.14 | 49.04 | 49.22 | -0.63% | 1,208,000 |
| 2026-04-06 | 48.23 | 49.95 | 47.00 | 49.53 | +2.67% | 637,600 |
| 2026-04-02 | 47.22 | 48.98 | 46.26 | 48.24 | -0.72% | 787,900 |
| 2026-04-01 | 48.67 | 49.04 | 47.63 | 48.59 | +1.42% | 1,308,400 |
| 2026-03-31 | 47.52 | 48.30 | 45.02 | 47.91 | +2.99% | 1,331,400 |
| 2026-03-30 | 46.97 | 48.05 | 46.11 | 46.52 | -0.96% | 1,513,400 |
| 2026-03-27 | 51.26 | 51.31 | 46.89 | 46.97 | -9.11% | 1,779,900 |
| 2026-03-26 | 52.92 | 53.23 | 51.64 | 51.68 | -4.07% | 1,167,200 |
| 2026-03-25 | 54.63 | 55.03 | 52.62 | 53.87 | -1.54% | 1,475,900 |
| 2026-03-24 | 55.26 | 55.70 | 52.99 | 54.71 | -1.90% | 9,318,900 |
| 2026-03-23 | 56.50 | 57.07 | 55.03 | 55.77 | +5.47% | 2,740,500 |
| 2026-03-20 | 53.55 | 53.92 | 52.44 | 52.88 | -2.04% | 894,600 |
| 2026-03-19 | 55.45 | 55.70 | 51.65 | 53.98 | -3.42% | 1,421,000 |
| 2026-03-18 | 58.04 | 58.04 | 55.61 | 55.89 | -3.87% | 735,200 |
| 2026-03-17 | 59.92 | 59.92 | 57.97 | 58.14 | -4.06% | 983,700 |
| 2026-03-16 | 57.98 | 61.39 | 57.98 | 60.60 | +3.86% | 1,755,500 |
| 2026-03-13 | 58.86 | 59.73 | 56.43 | 58.35 | +0.62% | 789,000 |
| 2026-03-12 | 56.47 | 58.72 | 56.47 | 57.99 | +0.52% | 1,175,300 |
| 2026-03-11 | 54.30 | 58.01 | 54.30 | 57.69 | +5.06% | 1,138,800 |
| 2026-03-10 | 52.58 | 56.31 | 52.58 | 54.91 | +4.11% | 1,135,900 |
| 2026-03-09 | 50.81 | 52.76 | 49.92 | 52.74 | +1.97% | 883,200 |
| 2026-03-06 | 51.90 | 52.82 | 51.08 | 51.72 | -2.42% | 818,300 |
| 2026-03-05 | 54.18 | 54.20 | 52.06 | 53.00 | -3.94% | 920,000 |
| 2026-03-04 | 54.32 | 55.26 | 53.80 | 55.17 | +1.95% | 648,600 |
| 2026-03-03 | 52.97 | 54.26 | 51.48 | 54.12 | -0.61% | 995,100 |
| 2026-03-02 | 56.99 | 58.55 | 54.33 | 54.45 | -6.22% | 1,329,800 |
| 2026-02-27 | 57.41 | 58.16 | 56.82 | 58.06 | +1.13% | 1,086,100 |
| 2026-02-26 | 55.30 | 58.15 | 55.00 | 57.41 | +4.25% | 1,041,500 |
| 2026-02-25 | 54.81 | 55.74 | 54.42 | 55.07 | -0.31% | 615,400 |
| 2026-02-24 | 53.55 | 55.24 | 52.27 | 55.24 | +3.02% | 1,062,600 |
| 2026-02-23 | 53.91 | 55.95 | 53.34 | 53.62 | -0.63% | 1,419,200 |
| 2026-02-20 | 51.00 | 55.62 | 50.01 | 53.96 | +4.25% | 2,518,900 |
| 2026-02-19 | 50.19 | 51.82 | 48.01 | 51.76 | +3.40% | 2,103,800 |
| 2026-02-18 | 55.05 | 57.27 | 48.54 | 50.06 | -11.43% | 4,800,000 |
| 2026-02-17 | 56.50 | 58.13 | 56.19 | 56.52 | -0.11% | 1,426,400 |
| 2026-02-13 | 57.14 | 58.93 | 55.53 | 56.58 | -1.10% | 987,400 |
| 2026-02-12 | 58.89 | 59.35 | 56.67 | 57.21 | -2.97% | 835,600 |
| 2026-02-11 | 57.18 | 59.35 | 56.72 | 58.96 | +4.24% | 826,500 |
| 2026-02-10 | 58.63 | 59.07 | 54.89 | 56.56 | -3.17% | 846,700 |
| 2026-02-09 | 59.08 | 59.88 | 57.30 | 58.41 | -0.93% | 550,600 |
| 2026-02-06 | 57.23 | 59.05 | 57.03 | 58.96 | +3.46% | 739,000 |
| 2026-02-05 | 54.80 | 57.41 | 54.16 | 56.99 | +3.62% | 711,700 |
| 2026-02-04 | 57.80 | 58.05 | 54.21 | 55.00 | -4.45% | 969,300 |
| 2026-02-03 | 56.06 | 57.58 | 55.75 | 57.56 | +3.28% | 793,100 |
| 2026-02-02 | 53.30 | 56.37 | 52.69 | 55.73 | +4.46% | 747,800 |
| 2026-01-30 | 53.97 | 54.59 | 52.97 | 53.35 | -1.89% | 605,800 |
| 2026-01-29 | 54.23 | 54.74 | 53.40 | 54.38 | +0.38% | 494,900 |
| 2026-01-28 | 54.94 | 55.25 | 52.15 | 54.17 | -1.47% | 769,600 |
| 2026-01-27 | 55.60 | 55.99 | 54.45 | 54.98 | +0.20% | 724,800 |
| 2026-01-26 | 52.08 | 55.07 | 51.61 | 54.87 | +4.91% | 842,300 |
| 2026-01-23 | 52.22 | 52.56 | 51.83 | 52.30 | +0.15% | 763,100 |
| 2026-01-22 | 53.43 | 53.78 | 52.08 | 52.22 | -2.47% | 697,400 |
| 2026-01-21 | 54.18 | 54.47 | 53.18 | 53.54 | -0.72% | 804,500 |
| 2026-01-20 | 52.92 | 54.58 | 52.41 | 53.93 | +0.73% | 609,100 |
| 2026-01-16 | 52.78 | 54.30 | 52.53 | 53.54 | +1.57% | 539,800 |
| 2026-01-15 | 52.05 | 52.83 | 51.91 | 52.71 | +1.38% | 633,800 |
| 2026-01-14 | 55.30 | 55.45 | 51.93 | 51.99 | -5.95% | 808,100 |
| 2026-01-13 | 55.66 | 55.90 | 55.00 | 55.28 | -0.66% | 529,400 |
| 2026-01-12 | 54.87 | 56.46 | 54.30 | 55.65 | +1.24% | 582,900 |
| 2026-01-09 | 55.13 | 56.15 | 54.88 | 54.97 | -0.36% | 399,800 |
| 2026-01-08 | 54.09 | 55.36 | 54.09 | 55.17 | +1.75% | 459,200 |
| 2026-01-07 | 52.46 | 55.53 | 52.31 | 54.22 | +4.29% | 732,700 |
| 2026-01-06 | 53.30 | 53.30 | 51.43 | 51.99 | -2.90% | 867,600 |
| 2026-01-05 | 53.55 | 54.19 | 51.55 | 53.54 | +0.15% | 577,900 |
| 2026-01-02 | 52.99 | 54.26 | 52.32 | 53.46 | +0.85% | 441,800 |
| 2025-12-31 | 53.43 | 53.74 | 52.70 | 53.01 | -0.79% | 320,100 |
| 2025-12-30 | 54.16 | 54.83 | 53.38 | 53.43 | -2.00% | 444,000 |
| 2025-12-29 | 53.56 | 54.89 | 53.34 | 54.52 | +1.79% | 477,500 |
| 2025-12-26 | 53.24 | 53.73 | 52.87 | 53.56 | +0.28% | 206,000 |
| 2025-12-24 | 53.86 | 54.04 | 53.22 | 53.41 | -0.54% | 151,500 |
| 2025-12-23 | 53.73 | 54.34 | 53.01 | 53.70 | +0.58% | 523,200 |
| 2025-12-22 | 53.04 | 54.34 | 52.95 | 53.39 | -0.17% | 447,100 |
| 2025-12-19 | 52.50 | 54.19 | 52.50 | 53.48 | +1.91% | 1,395,500 |
| 2025-12-18 | 51.58 | 52.88 | 51.58 | 52.48 | +2.44% | 624,700 |
| 2025-12-17 | 52.33 | 52.33 | 51.00 | 51.23 | -1.88% | 922,500 |
| 2025-12-16 | 53.91 | 54.05 | 51.94 | 52.21 | -3.37% | 787,600 |
| 2025-12-15 | 54.78 | 55.29 | 53.96 | 54.03 | -0.97% | 781,400 |
| 2025-12-12 | 54.33 | 54.84 | 53.91 | 54.56 | +0.42% | 408,100 |
| 2025-12-11 | 54.72 | 55.00 | 53.49 | 54.33 | +0.39% | 496,500 |
| 2025-12-10 | 54.04 | 54.69 | 53.73 | 54.12 | -0.04% | 634,700 |
| 2025-12-09 | 53.79 | 55.00 | 53.57 | 54.14 | +1.06% | 515,900 |
| 2025-12-08 | 55.03 | 55.03 | 53.30 | 53.57 | -1.82% | 808,000 |
| 2025-12-05 | 53.96 | 54.85 | 53.66 | 54.56 | +1.44% | 670,600 |
| 2025-12-04 | 54.58 | 54.97 | 53.63 | 53.79 | -1.52% | 454,600 |
| 2025-12-03 | 54.65 | 55.09 | 53.95 | 54.62 | -0.05% | 598,400 |
| 2025-12-02 | 54.28 | 54.77 | 52.94 | 54.65 | +0.89% | 1,329,100 |
| 2025-12-01 | 53.41 | 54.41 | 52.90 | 54.17 | +1.42% | 753,900 |
| 2025-11-28 | 53.92 | 54.23 | 52.69 | 53.41 | -0.78% | 526,600 |
| 2025-11-26 | 52.96 | 53.98 | 52.15 | 53.83 | +1.51% | 903,700 |
| 2025-11-25 | 51.16 | 53.10 | 51.00 | 53.03 | +3.70% | 1,940,300 |
| 2025-11-24 | 50.00 | 51.95 | 49.33 | 51.14 | +5.84% | 2,006,400 |
| 2025-11-21 | 46.34 | 49.09 | 46.25 | 48.32 | +4.54% | 928,100 |
| 2025-11-20 | 47.70 | 47.81 | 45.90 | 46.22 | -2.26% | 415,200 |
| 2025-11-19 | 46.51 | 47.75 | 45.84 | 47.29 | +1.50% | 604,600 |
| 2025-11-18 | 45.68 | 46.84 | 45.00 | 46.59 | +2.55% | 914,600 |
| 2025-11-17 | 47.36 | 50.50 | 45.01 | 45.43 | +3.60% | 2,648,000 |
| 2025-11-14 | 43.21 | 44.20 | 43.11 | 43.85 | +1.67% | 685,300 |
| 2025-11-13 | 43.50 | 43.99 | 42.64 | 43.13 | -0.02% | 801,900 |
| 2025-11-12 | 42.05 | 43.15 | 41.50 | 43.14 | +3.06% | 932,400 |
| 2025-11-11 | 41.77 | 42.37 | 40.62 | 41.86 | +0.38% | 458,700 |
| 2025-11-10 | 42.34 | 43.28 | 41.68 | 41.70 | -0.97% | 491,000 |
| 2025-11-07 | 41.86 | 42.56 | 41.50 | 42.11 | +0.69% | 397,100 |
| 2025-11-06 | 41.62 | 42.73 | 41.58 | 41.82 | +0.07% | 604,400 |
| 2025-11-05 | 40.08 | 42.22 | 39.85 | 41.79 | +4.79% | 998,300 |
| 2025-11-04 | 40.60 | 41.25 | 39.69 | 39.88 | -2.30% | 744,700 |
| 2025-11-03 | 40.80 | 41.73 | 39.86 | 40.82 | -0.87% | 946,400 |
| 2025-10-31 | 42.50 | 43.06 | 41.12 | 41.18 | -3.36% | 966,100 |
| 2025-10-30 | 45.00 | 45.00 | 41.16 | 42.61 | -5.90% | 2,156,600 |
| 2025-10-29 | 46.38 | 48.67 | 42.20 | 45.28 | +7.20% | 3,883,100 |
| 2025-10-28 | 40.98 | 42.37 | 40.62 | 42.24 | +3.07% | 973,200 |
| 2025-10-27 | 39.86 | 41.38 | 39.60 | 40.98 | +3.32% | 800,600 |
| 2025-10-24 | 41.25 | 41.70 | 39.64 | 39.66 | -2.90% | 497,000 |
| 2025-10-23 | 40.82 | 40.98 | 40.01 | 40.85 | +0.00% | 531,500 |
| 2025-10-22 | 39.87 | 40.86 | 39.46 | 40.85 | +2.56% | 555,500 |
| 2025-10-21 | 41.68 | 41.68 | 39.77 | 39.83 | -4.28% | 566,200 |
| 2025-10-20 | 41.15 | 41.98 | 40.58 | 41.61 | +1.59% | 430,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+30.84%). Schwächster Monat: Mär (-9.25%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Vita Coco Company Inc (COCO)?
58.69 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von COCO?
85.83 im Hoch und 39.46 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Vita Coco Company Inc?
Historisch war der stärkste Kalendermonat von COCO der Nov (Durchschnitt +30.84%), der schwächste der Mär (Durchschnitt -9.25%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.