29,670$
-0,80%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 29,86 | 30,10 | 29,36 | 29,69 | -0,74% | 9.094.735,00 |
| 12.02.2026 | 29,71 | 30,15 | 29,71 | 29,91 | 0,07% | 10.032.980,00 |
| 11.02.2026 | 28,70 | 29,95 | 28,65 | 29,89 | 4,11% | 14.311.996,00 |
| 10.02.2026 | 28,40 | 28,83 | 28,30 | 28,71 | 0,70% | 13.801.482,00 |
| 09.02.2026 | 28,33 | 28,54 | 27,85 | 28,51 | 0,35% | 12.878.449,00 |
| 06.02.2026 | 27,99 | 28,44 | 27,92 | 28,41 | 1,43% | 7.810.353,00 |
| 05.02.2026 | 28,66 | 28,70 | 27,86 | 28,01 | -1,55% | 9.619.446,00 |
| 04.02.2026 | 28,23 | 28,60 | 28,13 | 28,45 | 1,72% | 10.134.278,00 |
| 03.02.2026 | 27,29 | 28,20 | 27,20 | 27,97 | 1,82% | 8.876.575,00 |
| 02.02.2026 | 27,42 | 27,59 | 27,23 | 27,47 | 0,11% | 8.478.806,00 |
| 30.01.2026 | 26,82 | 27,53 | 26,77 | 27,44 | 2,31% | 11.489.487,00 |
| 29.01.2026 | 26,77 | 27,02 | 26,64 | 26,82 | 0,41% | 12.407.898,00 |
| 28.01.2026 | 27,54 | 27,76 | 26,40 | 26,71 | -3,19% | 12.373.147,00 |
| 27.01.2026 | 27,59 | 27,64 | 27,21 | 27,59 | -0,40% | 9.152.085,00 |
| 26.01.2026 | 27,74 | 27,78 | 27,48 | 27,70 | -0,22% | 7.873.237,00 |
| 23.01.2026 | 27,57 | 27,85 | 27,46 | 27,76 | 0,76% | 9.761.463,00 |
| 22.01.2026 | 27,67 | 27,72 | 27,33 | 27,55 | -0,54% | 12.129.746,00 |
| 21.01.2026 | 27,88 | 28,08 | 27,39 | 27,70 | -0,89% | 10.053.304,00 |
| 20.01.2026 | 27,26 | 28,12 | 27,08 | 27,95 | 1,97% | 16.860.757,00 |
| 16.01.2026 | 27,92 | 27,93 | 27,32 | 27,41 | -1,76% | 17.315.113,00 |
| 15.01.2026 | 28,10 | 28,22 | 27,87 | 27,90 | -0,78% | 9.982.457,00 |
| 14.01.2026 | 27,75 | 28,36 | 27,68 | 28,12 | 1,44% | 11.544.864,00 |
| 13.01.2026 | 27,66 | 27,97 | 27,48 | 27,72 | 0,07% | 8.230.506,00 |
| 12.01.2026 | 27,68 | 27,98 | 27,54 | 27,70 | -0,32% | 10.713.158,00 |
| 09.01.2026 | 27,52 | 28,01 | 27,47 | 27,79 | 0,65% | 6.849.442,00 |
| 08.01.2026 | 27,17 | 27,86 | 27,14 | 27,61 | 1,32% | 7.377.202,00 |
| 07.01.2026 | 27,36 | 27,49 | 27,09 | 27,25 | -0,33% | 9.315.029,00 |
| 06.01.2026 | 27,23 | 27,48 | 26,97 | 27,34 | 0,07% | 9.464.599,00 |
| 05.01.2026 | 27,64 | 27,70 | 27,05 | 27,32 | -1,48% | 10.592.770,00 |
| 02.01.2026 | 27,82 | 27,97 | 27,69 | 27,73 | -1,00% | 9.152.774,00 |
| 31.12.2025 | 28,10 | 28,25 | 28,00 | 28,01 | -0,50% | 5.834.947,00 |
| 30.12.2025 | 28,11 | 28,25 | 28,08 | 28,15 | -0,04% | 5.928.830,00 |
| 29.12.2025 | 28,12 | 28,40 | 28,05 | 28,16 | 0,21% | 6.955.762,00 |
| 26.12.2025 | 27,97 | 28,11 | 27,90 | 28,10 | 0,36% | 5.889.677,00 |
| 24.12.2025 | 27,87 | 28,05 | 27,84 | 28,00 | 0,36% | 4.319.805,00 |
| 23.12.2025 | 28,24 | 28,24 | 27,86 | 27,90 | -1,20% | 7.018.117,00 |
| 22.12.2025 | 27,86 | 28,38 | 27,74 | 28,24 | 1,25% | 10.274.575,00 |
| 19.12.2025 | 28,10 | 28,13 | 27,82 | 27,89 | -0,75% | 27.700.335,00 |
| 18.12.2025 | 28,02 | 28,40 | 27,96 | 28,10 | 0,18% | 15.976.068,00 |
| 17.12.2025 | 28,50 | 28,73 | 28,02 | 28,05 | -1,89% | 15.449.995,00 |
| 16.12.2025 | 29,34 | 29,47 | 28,43 | 28,59 | -2,19% | 17.031.990,00 |
| 15.12.2025 | 29,36 | 29,48 | 28,76 | 29,23 | -0,95% | 22.199.138,00 |
| 12.12.2025 | 29,57 | 29,67 | 29,21 | 29,51 | 0,14% | 16.504.957,00 |
| 11.12.2025 | 29,56 | 29,71 | 29,39 | 29,47 | -0,20% | 13.510.429,00 |
| 10.12.2025 | 29,07 | 29,61 | 29,07 | 29,53 | 1,62% | 18.034.969,00 |
| 09.12.2025 | 29,06 | 29,90 | 28,77 | 29,06 | 0,21% | 21.117.996,00 |
| 08.12.2025 | 28,56 | 29,12 | 28,56 | 29,00 | 1,08% | 15.632.192,00 |
| 05.12.2025 | 28,57 | 28,76 | 28,26 | 28,69 | 0,38% | 15.669.739,00 |
| 04.12.2025 | 28,24 | 28,61 | 28,20 | 28,58 | 0,88% | 15.151.881,00 |
| 03.12.2025 | 28,15 | 28,44 | 27,99 | 28,33 | 0,71% | 16.433.699,00 |
| 02.12.2025 | 28,11 | 28,21 | 27,79 | 28,13 | -0,14% | 11.577.922,00 |
| 01.12.2025 | 27,84 | 28,20 | 27,77 | 28,17 | 0,97% | 12.624.157,00 |
| 28.11.2025 | 27,68 | 27,96 | 27,63 | 27,90 | 0,79% | 6.348.288,00 |
| 26.11.2025 | 27,03 | 27,69 | 26,95 | 27,68 | 2,33% | 11.864.174,00 |
| 25.11.2025 | 27,40 | 27,43 | 26,77 | 27,05 | -1,13% | 19.179.675,00 |
| 24.11.2025 | 27,63 | 27,68 | 27,15 | 27,36 | -1,37% | 19.207.156,00 |
| 21.11.2025 | 27,31 | 27,93 | 27,30 | 27,74 | 1,95% | 15.256.181,00 |
| 20.11.2025 | 26,86 | 27,31 | 26,84 | 27,21 | 1,19% | 14.562.737,00 |
| 19.11.2025 | 27,29 | 27,36 | 26,73 | 26,89 | -1,93% | 8.917.809,00 |
| 18.11.2025 | 27,02 | 27,48 | 26,87 | 27,42 | 1,71% | 12.095.844,00 |
| 17.11.2025 | 27,21 | 27,41 | 26,89 | 26,96 | -0,63% | 23.059.641,00 |
| 14.11.2025 | 27,11 | 27,33 | 26,83 | 27,13 | 0,48% | 18.295.463,00 |
| 13.11.2025 | 26,88 | 27,16 | 26,79 | 27,00 | 0,37% | 25.202.303,00 |
| 12.11.2025 | 26,88 | 27,30 | 26,78 | 26,90 | 0,64% | 11.838.520,00 |
| 11.11.2025 | 26,18 | 26,93 | 26,18 | 26,73 | 2,34% | 16.972.106,00 |
| 10.11.2025 | 26,00 | 26,20 | 25,85 | 26,12 | 0,62% | 22.446.120,00 |
| 07.11.2025 | 26,60 | 26,67 | 25,88 | 25,96 | -1,52% | 19.727.507,00 |
| 06.11.2025 | 26,54 | 26,62 | 26,22 | 26,36 | -1,35% | 12.789.139,00 |
| 05.11.2025 | 26,45 | 26,81 | 26,33 | 26,72 | 0,98% | 12.803.649,00 |
| 04.11.2025 | 26,86 | 26,90 | 26,40 | 26,46 | -0,68% | 15.974.233,00 |
| 03.11.2025 | 27,10 | 27,10 | 26,54 | 26,64 | -1,91% | 19.330.043,00 |
| 31.10.2025 | 27,50 | 27,50 | 26,83 | 27,16 | -1,88% | 22.073.412,00 |
| 30.10.2025 | 27,32 | 27,89 | 27,24 | 27,68 | 1,95% | 20.762.676,00 |
| 29.10.2025 | 28,53 | 28,66 | 27,09 | 27,15 | -5,89% | 29.835.472,00 |
| 28.10.2025 | 29,02 | 29,10 | 28,36 | 28,85 | -1,30% | 26.525.671,00 |
| 27.10.2025 | 29,75 | 30,01 | 28,38 | 29,23 | 7,62% | 53.563.389,00 |
| 24.10.2025 | 27,61 | 27,73 | 27,16 | 27,16 | -1,42% | 10.217.640,00 |
| 23.10.2025 | 27,51 | 27,67 | 27,38 | 27,55 | 0,58% | 12.118.103,00 |
| 22.10.2025 | 27,73 | 28,10 | 27,37 | 27,39 | -1,01% | 14.859.541,00 |
| 21.10.2025 | 27,84 | 27,98 | 27,64 | 27,67 | -0,29% | 10.450.527,00 |
| 20.10.2025 | 27,99 | 28,17 | 27,73 | 27,75 | -1,00% | 11.046.562,00 |
| 17.10.2025 | 27,75 | 28,13 | 27,50 | 28,03 | 1,12% | 23.230.597,00 |
| 16.10.2025 | 27,06 | 27,78 | 27,03 | 27,72 | 2,93% | 28.800.378,00 |
| 15.10.2025 | 26,63 | 26,98 | 26,52 | 26,93 | 0,90% | 12.166.858,00 |
| 14.10.2025 | 26,30 | 26,74 | 26,10 | 26,69 | 1,02% | 17.078.911,00 |
| 13.10.2025 | 25,77 | 27,29 | 25,53 | 26,42 | 2,32% | 31.525.670,00 |
| 10.10.2025 | 25,92 | 26,03 | 25,71 | 25,82 | -0,12% | 11.763.190,00 |
| 09.10.2025 | 25,67 | 26,01 | 25,48 | 25,85 | 1,06% | 19.390.906,00 |
| 08.10.2025 | 25,29 | 25,60 | 25,11 | 25,58 | 0,99% | 11.536.282,00 |
| 07.10.2025 | 25,28 | 25,50 | 25,03 | 25,33 | 0,12% | 14.997.028,00 |
| 06.10.2025 | 25,80 | 25,83 | 25,19 | 25,30 | -2,05% | 22.924.691,00 |
| 03.10.2025 | 25,74 | 25,98 | 25,67 | 25,83 | 0,35% | 780.776,00 |
| 02.10.2025 | 25,56 | 25,76 | 25,27 | 25,74 | 0,55% | 12.937.370,00 |
| 01.10.2025 | 25,59 | 25,87 | 25,56 | 25,60 | 0,35% | 15.743.145,00 |
| 30.09.2025 | 25,65 | 25,73 | 25,42 | 25,51 | -0,62% | 17.927.943,00 |
| 29.09.2025 | 25,60 | 25,70 | 25,35 | 25,67 | 0,67% | 17.602.945,00 |
| 26.09.2025 | 25,64 | 25,72 | 25,40 | 25,50 | -0,97% | 20.317.593,00 |
| 25.09.2025 | 26,39 | 26,48 | 25,67 | 25,75 | -1,90% | 20.425.576,00 |
| 24.09.2025 | 26,20 | 26,55 | 26,13 | 26,25 | -0,94% | 17.882.251,00 |
| 23.09.2025 | 26,10 | 26,62 | 26,04 | 26,50 | 2,12% | 19.568.296,00 |