32,930$
-0,15%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 33,00 | 33,20 | 32,90 | 32,92 | -0,14% | 7.135.373,00 |
| 06.11.2024 | 32,58 | 33,08 | 32,44 | 32,97 | 1,09% | 11.558.457,00 |
| 05.11.2024 | 32,62 | 32,68 | 32,40 | 32,61 | -0,18% | 10.376.767,00 |
| 04.11.2024 | 32,90 | 33,23 | 32,57 | 32,67 | -0,46% | 8.557.786,00 |
| 01.11.2024 | 32,92 | 32,98 | 32,61 | 32,82 | -0,39% | 12.592.804,00 |
| 31.10.2024 | 32,96 | 33,12 | 32,83 | 32,95 | -0,12% | 17.483.324,00 |
| 30.10.2024 | 32,88 | 33,09 | 32,75 | 32,99 | 0,37% | 42.115.072,00 |
| 29.10.2024 | 32,49 | 33,14 | 32,36 | 32,87 | -2,92% | 52.125.627,00 |
| 28.10.2024 | 34,94 | 35,00 | 33,80 | 33,86 | -2,08% | 11.166.371,00 |
| 25.10.2024 | 35,00 | 35,17 | 34,55 | 34,58 | -1,03% | 9.207.294,00 |
| 24.10.2024 | 35,33 | 35,78 | 34,55 | 34,94 | -4,80% | 19.895.143,00 |
| 23.10.2024 | 36,68 | 36,95 | 36,53 | 36,70 | -0,60% | 9.315.413,00 |
| 22.10.2024 | 36,81 | 36,99 | 36,64 | 36,92 | -0,03% | 6.256.372,00 |
| 21.10.2024 | 36,90 | 37,27 | 36,65 | 36,93 | -0,03% | 9.777.812,00 |
| 18.10.2024 | 36,23 | 36,96 | 36,14 | 36,94 | 1,21% | 9.535.641,00 |
| 17.10.2024 | 36,64 | 36,69 | 36,45 | 36,50 | -0,38% | 6.886.459,00 |
| 16.10.2024 | 36,83 | 37,02 | 36,59 | 36,64 | -0,76% | 6.041.510,00 |
| 15.10.2024 | 36,64 | 37,20 | 36,54 | 36,92 | 0,74% | 8.014.764,00 |
| 14.10.2024 | 36,40 | 36,72 | 36,35 | 36,65 | 0,74% | 7.226.365,00 |
| 11.10.2024 | 36,60 | 36,65 | 36,19 | 36,38 | -0,36% | 4.923.026,00 |
| 10.10.2024 | 36,28 | 36,54 | 36,06 | 36,51 | 0,80% | 8.529.102,00 |
| 09.10.2024 | 36,20 | 36,36 | 36,06 | 36,22 | 0,06% | 11.880.170,00 |
| 08.10.2024 | 36,15 | 36,27 | 35,95 | 36,20 | 0,14% | 6.386.930,00 |
| 07.10.2024 | 36,40 | 36,51 | 36,12 | 36,15 | -0,66% | 9.697.533,00 |
| 04.10.2024 | 36,58 | 36,59 | 36,24 | 36,39 | -0,68% | 9.473.617,00 |
| 03.10.2024 | 36,85 | 36,93 | 36,55 | 36,64 | -1,03% | 6.025.648,00 |
| 02.10.2024 | 37,16 | 37,19 | 36,78 | 37,02 | -0,46% | 6.426.642,00 |
| 01.10.2024 | 37,72 | 37,72 | 37,14 | 37,19 | -0,77% | 11.057.506,00 |
| 30.09.2024 | 37,62 | 37,82 | 37,36 | 37,48 | 0,16% | 6.986.632,00 |
| 27.09.2024 | 37,40 | 37,82 | 37,34 | 37,42 | -0,29% | 4.627.660,00 |
| 26.09.2024 | 37,61 | 37,73 | 37,37 | 37,53 | -0,13% | 5.353.233,00 |
| 25.09.2024 | 37,83 | 37,91 | 37,55 | 37,58 | -0,66% | 4.268.221,00 |
| 24.09.2024 | 37,95 | 38,28 | 37,73 | 37,83 | -0,47% | 4.663.490,00 |
| 23.09.2024 | 37,57 | 38,06 | 37,47 | 38,01 | 1,47% | 7.445.433,00 |
| 20.09.2024 | 37,34 | 37,63 | 37,30 | 37,46 | -0,11% | 17.177.939,00 |
| 19.09.2024 | 37,65 | 37,70 | 37,37 | 37,50 | 0,00% | 11.965.781,00 |
| 18.09.2024 | 37,37 | 37,67 | 37,30 | 37,50 | 0,00% | 13.960.672,00 |
| 17.09.2024 | 37,32 | 37,61 | 37,27 | 37,50 | 0,40% | 5.798.646,00 |
| 16.09.2024 | 37,82 | 37,84 | 37,27 | 37,35 | -0,69% | 4.810.023,00 |
| 13.09.2024 | 37,15 | 37,69 | 37,12 | 37,61 | 1,51% | 5.462.366,00 |
| 12.09.2024 | 37,04 | 37,14 | 36,79 | 37,05 | 0,03% | 4.851.919,00 |
| 11.09.2024 | 37,17 | 37,18 | 36,67 | 37,04 | -0,43% | 4.888.097,00 |
| 10.09.2024 | 37,30 | 37,40 | 37,02 | 37,20 | -0,19% | 4.292.033,00 |
| 09.09.2024 | 36,73 | 37,49 | 36,69 | 37,27 | 1,11% | 7.010.990,00 |
| 06.09.2024 | 36,85 | 37,30 | 36,84 | 36,86 | -0,30% | 5.657.798,00 |
| 05.09.2024 | 37,36 | 37,36 | 36,76 | 36,97 | -0,70% | 5.283.295,00 |
| 04.09.2024 | 36,93 | 37,38 | 36,83 | 37,23 | 0,22% | 7.264.095,00 |
| 03.09.2024 | 36,51 | 37,58 | 36,19 | 37,15 | 1,48% | 9.001.830,00 |
| 30.08.2024 | 36,16 | 36,80 | 36,16 | 36,61 | 1,22% | 7.530.113,00 |
| 29.08.2024 | 36,32 | 36,41 | 35,90 | 36,17 | -0,14% | 4.940.018,00 |
| 28.08.2024 | 36,45 | 36,45 | 35,97 | 36,22 | -0,41% | 4.878.319,00 |
| 27.08.2024 | 36,30 | 36,45 | 36,18 | 36,37 | 0,66% | 4.383.484,00 |
| 26.08.2024 | 35,80 | 36,24 | 35,75 | 36,13 | 1,12% | 4.579.044,00 |
| 23.08.2024 | 35,83 | 35,91 | 35,53 | 35,73 | 0,17% | 3.964.073,00 |
| 22.08.2024 | 35,62 | 35,79 | 35,44 | 35,67 | 0,54% | 4.699.516,00 |
| 21.08.2024 | 35,80 | 35,96 | 35,42 | 35,48 | -0,70% | 6.966.064,00 |
| 20.08.2024 | 35,61 | 35,80 | 35,47 | 35,73 | 0,31% | 5.170.362,00 |
| 19.08.2024 | 35,37 | 35,64 | 35,32 | 35,62 | 0,65% | 4.946.182,00 |
| 16.08.2024 | 35,24 | 35,46 | 35,24 | 35,39 | 0,17% | 6.996.443,00 |
| 15.08.2024 | 35,31 | 35,46 | 35,21 | 35,33 | 0,06% | 9.379.251,00 |
| 14.08.2024 | 35,15 | 35,50 | 35,01 | 35,31 | 0,46% | 6.839.873,00 |
| 13.08.2024 | 34,85 | 35,22 | 34,79 | 35,15 | 1,01% | 6.064.942,00 |
| 12.08.2024 | 34,53 | 34,87 | 34,44 | 34,80 | 0,69% | 5.320.401,00 |
| 09.08.2024 | 34,41 | 34,59 | 34,06 | 34,56 | 0,09% | 4.352.846,00 |
| 08.08.2024 | 34,44 | 34,74 | 34,18 | 34,53 | -0,14% | 5.334.809,00 |
| 07.08.2024 | 34,56 | 34,93 | 34,26 | 34,58 | 0,29% | 5.902.874,00 |
| 06.08.2024 | 34,24 | 34,95 | 34,20 | 34,48 | 0,52% | 7.509.926,00 |
| 05.08.2024 | 35,38 | 35,53 | 33,96 | 34,30 | -2,20% | 11.432.294,00 |
| 02.08.2024 | 34,90 | 35,25 | 34,46 | 35,07 | 1,48% | 11.433.884,00 |
| 01.08.2024 | 34,38 | 34,69 | 34,01 | 34,56 | 0,82% | 7.731.048,00 |
| 31.07.2024 | 34,00 | 34,52 | 33,71 | 34,28 | 0,47% | 7.192.842,00 |
| 30.07.2024 | 34,01 | 34,24 | 33,69 | 34,12 | -0,12% | 8.023.930,00 |
| 29.07.2024 | 33,68 | 34,19 | 33,64 | 34,16 | 1,24% | 10.122.077,00 |
| 26.07.2024 | 33,20 | 33,87 | 33,08 | 33,74 | 1,60% | 12.633.236,00 |
| 25.07.2024 | 33,88 | 34,61 | 33,08 | 33,21 | 1,34% | 17.925.933,00 |
| 24.07.2024 | 32,76 | 32,84 | 32,27 | 32,77 | 0,43% | 11.507.850,00 |
| 23.07.2024 | 32,78 | 32,96 | 32,56 | 32,63 | -0,61% | 6.729.975,00 |
| 22.07.2024 | 32,98 | 33,12 | 32,75 | 32,83 | -0,45% | 7.473.132,00 |
| 19.07.2024 | 33,39 | 33,43 | 32,73 | 32,98 | -0,48% | 4.626.739,00 |
| 18.07.2024 | 33,02 | 33,61 | 32,95 | 33,14 | 0,18% | 6.338.483,00 |
| 17.07.2024 | 32,87 | 33,18 | 32,79 | 33,08 | 1,29% | 13.082.562,00 |
| 16.07.2024 | 32,68 | 32,98 | 32,54 | 32,66 | -0,03% | 7.813.614,00 |
| 15.07.2024 | 32,52 | 32,85 | 32,42 | 32,67 | 0,15% | 9.470.051,00 |
| 12.07.2024 | 32,37 | 32,80 | 32,37 | 32,62 | 0,59% | 4.638.680,00 |
| 11.07.2024 | 31,80 | 32,58 | 31,80 | 32,43 | 1,50% | 6.835.811,00 |
| 10.07.2024 | 31,99 | 32,32 | 31,84 | 31,95 | 0,00% | 10.725.614,00 |
| 09.07.2024 | 32,38 | 32,40 | 31,93 | 31,95 | -1,05% | 6.775.049,00 |
| 08.07.2024 | 32,54 | 32,64 | 32,17 | 32,29 | -1,13% | 12.206.976,00 |
| 05.07.2024 | 32,72 | 32,80 | 32,47 | 32,66 | -0,18% | 7.262.886,00 |
| 03.07.2024 | 32,76 | 32,93 | 32,57 | 32,72 | -0,18% | 5.340.776,00 |
| 02.07.2024 | 32,96 | 33,01 | 32,57 | 32,78 | -0,18% | 9.243.341,00 |
| 01.07.2024 | 33,40 | 33,61 | 32,80 | 32,84 | -1,68% | 5.835.990,00 |
| 28.06.2024 | 33,87 | 33,87 | 33,31 | 33,40 | -2,11% | 12.137.923,00 |
| 27.06.2024 | 34,51 | 34,58 | 33,99 | 34,12 | -0,70% | 9.231.925,00 |
| 26.06.2024 | 34,19 | 34,45 | 33,97 | 34,36 | -0,15% | 4.762.809,00 |
| 25.06.2024 | 34,68 | 34,81 | 34,28 | 34,41 | -0,75% | 7.249.163,00 |
| 24.06.2024 | 34,41 | 34,70 | 34,26 | 34,67 | 0,84% | 7.818.520,00 |
| 21.06.2024 | 34,41 | 34,68 | 34,11 | 34,38 | 0,50% | 17.518.647,00 |
| 20.06.2024 | 34,43 | 34,52 | 33,94 | 34,21 | -0,81% | 7.070.331,00 |
| 18.06.2024 | 34,67 | 34,77 | 34,28 | 34,49 | -0,58% | 4.621.904,00 |