25,310$
-1,48%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 25,68 | 25,73 | 25,11 | 25,31 | -1,48% | 10.579.533,00 |
| 01.04.2026 | 25,97 | 26,21 | 25,53 | 25,69 | -2,43% | 11.970.557,00 |
| 31.03.2026 | 26,59 | 26,60 | 25,84 | 26,33 | -0,45% | 9.117.025,00 |
| 30.03.2026 | 26,28 | 26,70 | 25,99 | 26,45 | 0,84% | 11.432.244,00 |
| 27.03.2026 | 26,07 | 26,57 | 26,00 | 26,23 | -0,15% | 10.148.155,00 |
| 26.03.2026 | 26,44 | 26,68 | 26,19 | 26,27 | -0,38% | 9.859.596,00 |
| 25.03.2026 | 26,32 | 26,48 | 26,00 | 26,37 | 0,61% | 9.102.795,00 |
| 24.03.2026 | 26,43 | 26,79 | 26,14 | 26,21 | -1,21% | 8.857.258,00 |
| 23.03.2026 | 26,93 | 26,93 | 26,19 | 26,53 | -0,23% | 11.691.767,00 |
| 20.03.2026 | 27,18 | 27,28 | 26,56 | 26,59 | -2,06% | 18.317.095,00 |
| 19.03.2026 | 27,10 | 27,50 | 27,04 | 27,15 | 0,28% | 10.138.341,00 |
| 18.03.2026 | 27,23 | 27,31 | 26,84 | 27,08 | -1,80% | 11.537.755,00 |
| 17.03.2026 | 27,78 | 27,80 | 27,46 | 27,57 | 0,07% | 7.220.340,00 |
| 16.03.2026 | 27,62 | 28,02 | 27,51 | 27,55 | 0,51% | 10.204.887,00 |
| 13.03.2026 | 27,15 | 27,46 | 27,04 | 27,41 | 1,78% | 9.508.228,00 |
| 12.03.2026 | 27,45 | 27,64 | 26,92 | 26,93 | -2,60% | 10.743.640,00 |
| 11.03.2026 | 28,02 | 28,08 | 27,33 | 27,65 | -1,39% | 8.803.660,00 |
| 10.03.2026 | 28,00 | 28,33 | 27,85 | 28,04 | -0,53% | 7.817.914,00 |
| 09.03.2026 | 28,11 | 28,24 | 27,48 | 28,19 | -0,21% | 10.721.430,00 |
| 06.03.2026 | 27,93 | 28,33 | 27,72 | 28,25 | 0,71% | 7.853.192,00 |
| 05.03.2026 | 28,71 | 28,77 | 28,02 | 28,05 | -2,84% | 12.271.963,00 |
| 04.03.2026 | 29,63 | 29,63 | 28,84 | 28,87 | -2,37% | 9.077.504,00 |
| 03.03.2026 | 29,95 | 30,10 | 29,55 | 29,57 | -1,33% | 8.071.500,00 |
| 02.03.2026 | 30,16 | 30,35 | 29,94 | 29,97 | -1,02% | 8.456.587,00 |
| 27.02.2026 | 30,32 | 30,64 | 30,21 | 30,28 | -0,16% | 13.249.160,00 |
| 26.02.2026 | 30,34 | 30,73 | 30,05 | 30,33 | 0,60% | 15.555.276,00 |
| 25.02.2026 | 30,99 | 31,12 | 29,96 | 30,15 | -2,84% | 15.929.007,00 |
| 24.02.2026 | 30,68 | 31,50 | 30,32 | 31,03 | 4,23% | 19.034.695,00 |
| 23.02.2026 | 29,54 | 30,08 | 29,41 | 29,77 | 0,78% | 12.517.938,00 |
| 20.02.2026 | 29,15 | 29,58 | 29,00 | 29,54 | 1,51% | 6.802.930,00 |
| 19.02.2026 | 29,14 | 29,22 | 28,85 | 29,10 | -0,14% | 7.446.554,00 |
| 18.02.2026 | 29,13 | 29,40 | 28,84 | 29,14 | 0,03% | 6.377.878,00 |
| 17.02.2026 | 29,75 | 29,91 | 28,88 | 29,13 | -1,89% | 10.660.266,00 |
| 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% | 10.041.192,00 |
| 11.02.2026 | 28,70 | 29,95 | 28,65 | 29,89 | 4,11% | 14.315.905,00 |
| 10.02.2026 | 28,40 | 28,83 | 28,30 | 28,71 | 0,70% | 13.807.395,00 |
| 09.02.2026 | 28,33 | 28,54 | 27,85 | 28,51 | 0,35% | 12.900.136,00 |
| 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% | 9.705.466,00 |
| 04.02.2026 | 28,23 | 28,60 | 28,13 | 28,45 | 1,72% | 10.145.299,00 |
| 03.02.2026 | 27,29 | 28,20 | 27,20 | 27,97 | 1,82% | 9.026.551,00 |
| 02.02.2026 | 27,42 | 27,59 | 27,23 | 27,47 | 0,11% | 8.480.948,00 |
| 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% | 12.411.720,00 |
| 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% | 9.154.781,00 |
| 26.01.2026 | 27,74 | 27,78 | 27,48 | 27,70 | -0,22% | 7.923.478,00 |
| 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% | 12.133.725,00 |
| 21.01.2026 | 27,88 | 28,08 | 27,39 | 27,70 | -0,89% | 10.055.727,00 |
| 20.01.2026 | 27,26 | 28,12 | 27,08 | 27,95 | 1,97% | 16.865.718,00 |
| 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% | 9.984.464,00 |
| 14.01.2026 | 27,75 | 28,36 | 27,68 | 28,12 | 1,44% | 11.545.843,00 |
| 13.01.2026 | 27,66 | 27,97 | 27,48 | 27,72 | 0,07% | 8.231.506,00 |
| 12.01.2026 | 27,68 | 27,98 | 27,54 | 27,70 | -0,32% | 10.714.663,00 |
| 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% | 7.437.117,00 |
| 07.01.2026 | 27,36 | 27,49 | 27,09 | 27,25 | -0,33% | 9.319.788,00 |
| 06.01.2026 | 27,23 | 27,48 | 26,97 | 27,34 | 0,07% | 9.694.942,00 |
| 05.01.2026 | 27,64 | 27,70 | 27,05 | 27,32 | -1,48% | 12.995.499,00 |
| 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% | 5.929.331,00 |
| 29.12.2025 | 28,12 | 28,40 | 28,05 | 28,16 | 0,21% | 6.962.746,00 |
| 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% | 9.156.609,00 |
| 22.12.2025 | 27,86 | 28,38 | 27,74 | 28,24 | 1,25% | 10.752.780,00 |
| 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% | 16.502.206,00 |
| 17.12.2025 | 28,50 | 28,73 | 28,02 | 28,05 | -1,89% | 15.742.441,00 |
| 16.12.2025 | 29,34 | 29,47 | 28,43 | 28,59 | -2,19% | 19.314.231,00 |
| 15.12.2025 | 29,36 | 29,48 | 28,76 | 29,23 | -0,95% | 23.521.261,00 |
| 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% | 14.532.687,00 |
| 10.12.2025 | 29,07 | 29,61 | 29,07 | 29,53 | 1,62% | 18.699.577,00 |
| 09.12.2025 | 29,06 | 29,90 | 28,77 | 29,06 | 0,21% | 21.258.750,00 |
| 08.12.2025 | 28,56 | 29,12 | 28,56 | 29,00 | 1,08% | 15.805.835,00 |
| 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% | 15.526.619,00 |
| 03.12.2025 | 28,15 | 28,44 | 27,99 | 28,33 | 0,71% | 16.777.877,00 |
| 02.12.2025 | 28,11 | 28,21 | 27,79 | 28,13 | -0,14% | 11.618.387,00 |
| 01.12.2025 | 27,84 | 28,20 | 27,77 | 28,17 | 0,97% | 12.673.415,00 |
| 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% | 19.631.748,00 |
| 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% | 14.598.027,00 |
| 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% | 12.137.010,00 |
| 17.11.2025 | 27,21 | 27,41 | 26,89 | 26,96 | -0,63% | 23.188.271,00 |
| 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% | 25.615.012,00 |
| 12.11.2025 | 26,88 | 27,30 | 26,78 | 26,90 | 0,64% | 11.843.661,00 |
| 11.11.2025 | 26,18 | 26,93 | 26,18 | 26,73 | 2,34% | 17.000.849,00 |
| 10.11.2025 | 26,00 | 26,20 | 25,85 | 26,12 | 0,62% | 22.572.280,00 |
| 07.11.2025 | 26,60 | 26,67 | 25,88 | 25,96 | -1,52% | 19.727.507,00 |