1.381,700$
-0,51%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1.350,00 | 1.388,88 | 1.342,59 | 1.388,79 | 2,87% | 41.432,00 |
| 31.03.2025 | 1.320,05 | 1.369,96 | 1.320,05 | 1.350,00 | 1,49% | 54.780,00 |
| 28.03.2025 | 1.316,33 | 1.331,96 | 1.305,14 | 1.330,20 | 1,16% | 30.054,00 |
| 27.03.2025 | 1.299,00 | 1.334,48 | 1.299,00 | 1.315,00 | 1,24% | 50.507,00 |
| 26.03.2025 | 1.295,36 | 1.304,76 | 1.295,36 | 1.298,93 | 0,13% | 29.644,00 |
| 25.03.2025 | 1.292,00 | 1.297,18 | 1.268,23 | 1.297,18 | 0,95% | 43.480,00 |
| 24.03.2025 | 1.307,57 | 1.330,76 | 1.272,69 | 1.285,00 | -1,20% | 50.339,00 |
| 21.03.2025 | 1.306,58 | 1.317,99 | 1.293,84 | 1.300,63 | -0,99% | 164.724,00 |
| 20.03.2025 | 1.325,92 | 1.335,65 | 1.313,31 | 1.313,61 | -0,97% | 32.297,00 |
| 19.03.2025 | 1.305,10 | 1.348,99 | 1.297,09 | 1.326,47 | 0,77% | 42.398,00 |
| 18.03.2025 | 1.309,86 | 1.334,30 | 1.301,11 | 1.316,28 | 0,02% | 34.022,00 |
| 17.03.2025 | 1.326,93 | 1.345,51 | 1.313,53 | 1.316,01 | -0,19% | 41.122,00 |
| 14.03.2025 | 1.319,27 | 1.335,85 | 1.307,60 | 1.318,47 | 0,37% | 36.925,00 |
| 13.03.2025 | 1.336,39 | 1.336,39 | 1.312,64 | 1.313,67 | -1,84% | 28.159,00 |
| 12.03.2025 | 1.323,24 | 1.348,13 | 1.306,25 | 1.338,25 | 2,66% | 70.094,00 |
| 11.03.2025 | 1.227,60 | 1.309,99 | 1.227,60 | 1.303,52 | 6,18% | 65.339,00 |
| 10.03.2025 | 1.320,65 | 1.322,04 | 1.227,59 | 1.227,60 | -7,26% | 64.198,00 |
| 07.03.2025 | 1.335,00 | 1.340,38 | 1.314,01 | 1.323,77 | -1,03% | 49.890,00 |
| 06.03.2025 | 1.345,00 | 1.347,88 | 1.319,41 | 1.337,55 | -1,39% | 43.159,00 |
| 05.03.2025 | 1.335,00 | 1.364,20 | 1.325,00 | 1.356,34 | 1,57% | 57.643,00 |
| 04.03.2025 | 1.382,60 | 1.399,26 | 1.332,81 | 1.335,37 | -5,10% | 65.434,00 |
| 03.03.2025 | 1.416,00 | 1.420,22 | 1.398,23 | 1.407,15 | -0,70% | 76.005,00 |
| 28.02.2025 | 1.408,55 | 1.419,17 | 1.389,00 | 1.417,12 | 1,14% | 73.128,00 |
| 27.02.2025 | 1.371,16 | 1.408,16 | 1.365,74 | 1.401,13 | 2,22% | 35.207,00 |
| 26.02.2025 | 1.400,00 | 1.401,00 | 1.370,00 | 1.370,73 | -1,62% | 34.784,00 |
| 25.02.2025 | 1.402,42 | 1.405,00 | 1.383,35 | 1.393,24 | 0,17% | 32.923,00 |
| 24.02.2025 | 1.382,87 | 1.401,80 | 1.356,18 | 1.390,94 | 0,58% | 47.067,00 |
| 21.02.2025 | 1.442,65 | 1.450,00 | 1.330,00 | 1.382,86 | -4,14% | 67.692,00 |
| 20.02.2025 | 1.400,00 | 1.451,78 | 1.397,67 | 1.442,65 | 2,34% | 45.294,00 |
| 19.02.2025 | 1.398,51 | 1.412,48 | 1.398,00 | 1.409,72 | 0,82% | 30.595,00 |
| 18.02.2025 | 1.415,09 | 1.415,09 | 1.384,48 | 1.398,32 | -0,73% | 34.895,00 |
| 14.02.2025 | 1.457,00 | 1.458,83 | 1.402,33 | 1.408,59 | -3,42% | 46.876,00 |
| 13.02.2025 | 1.433,71 | 1.460,92 | 1.428,57 | 1.458,46 | 2,33% | 34.038,00 |
| 12.02.2025 | 1.402,88 | 1.425,27 | 1.383,09 | 1.425,27 | 0,70% | 26.884,00 |
| 11.02.2025 | 1.410,53 | 1.430,56 | 1.392,50 | 1.415,40 | 0,93% | 33.041,00 |
| 10.02.2025 | 1.372,01 | 1.421,00 | 1.359,57 | 1.402,42 | 2,25% | 34.450,00 |
| 07.02.2025 | 1.349,89 | 1.375,48 | 1.349,89 | 1.371,57 | 0,84% | 22.554,00 |
| 06.02.2025 | 1.388,33 | 1.395,11 | 1.340,97 | 1.360,13 | -1,28% | 31.702,00 |
| 05.02.2025 | 1.385,25 | 1.401,00 | 1.371,16 | 1.377,76 | -0,54% | 41.973,00 |
| 04.02.2025 | 1.351,16 | 1.388,70 | 1.351,16 | 1.385,25 | 1,75% | 36.883,00 |
| 03.02.2025 | 1.336,30 | 1.388,13 | 1.326,77 | 1.361,46 | -0,45% | 43.722,00 |
| 31.01.2025 | 1.361,19 | 1.374,82 | 1.353,91 | 1.367,62 | 0,10% | 38.723,00 |
| 30.01.2025 | 1.360,00 | 1.380,77 | 1.337,51 | 1.366,19 | 0,94% | 29.520,00 |
| 29.01.2025 | 1.335,82 | 1.368,57 | 1.335,82 | 1.353,46 | 1,32% | 41.369,00 |
| 28.01.2025 | 1.320,52 | 1.341,75 | 1.314,51 | 1.335,82 | 1,16% | 32.889,00 |
| 27.01.2025 | 1.291,81 | 1.324,61 | 1.291,81 | 1.320,52 | 2,21% | 37.594,00 |
| 24.01.2025 | 1.315,27 | 1.315,27 | 1.284,00 | 1.292,00 | -1,96% | 27.825,00 |
| 23.01.2025 | 1.339,69 | 1.339,69 | 1.308,50 | 1.317,77 | -1,19% | 47.827,00 |
| 22.01.2025 | 1.358,47 | 1.358,47 | 1.331,66 | 1.333,67 | -1,89% | 28.044,00 |
| 21.01.2025 | 1.395,04 | 1.411,50 | 1.335,82 | 1.359,40 | -1,95% | 38.702,00 |
| 17.01.2025 | 1.342,87 | 1.438,50 | 1.342,87 | 1.386,37 | 3,71% | 105.151,00 |
| 16.01.2025 | 1.300,00 | 1.336,83 | 1.300,00 | 1.336,83 | 2,83% | 43.787,00 |
| 15.01.2025 | 1.300,00 | 1.322,49 | 1.283,84 | 1.300,00 | 0,64% | 35.221,00 |
| 14.01.2025 | 1.265,84 | 1.303,80 | 1.265,84 | 1.291,77 | 2,70% | 26.342,00 |
| 13.01.2025 | 1.243,53 | 1.257,82 | 1.236,26 | 1.257,82 | 0,29% | 27.784,00 |
| 10.01.2025 | 1.268,90 | 1.268,90 | 1.238,08 | 1.254,20 | -2,56% | 32.978,00 |
| 08.01.2025 | 1.288,95 | 1.296,19 | 1.268,95 | 1.287,15 | -0,20% | 27.914,00 |
| 07.01.2025 | 1.314,99 | 1.336,70 | 1.289,71 | 1.289,77 | -1,92% | 33.437,00 |
| 06.01.2025 | 1.321,98 | 1.338,79 | 1.302,41 | 1.314,99 | -0,53% | 49.908,00 |
| 03.01.2025 | 1.282,00 | 1.350,00 | 1.282,00 | 1.321,98 | 3,28% | 79.989,00 |
| 02.01.2025 | 1.261,01 | 1.282,16 | 1.261,01 | 1.280,00 | 1,59% | 40.497,00 |
| 31.12.2024 | 1.236,67 | 1.261,80 | 1.236,67 | 1.259,99 | 1,61% | 45.723,00 |
| 30.12.2024 | 1.228,73 | 1.255,79 | 1.221,34 | 1.240,00 | 0,61% | 24.989,00 |
| 27.12.2024 | 1.213,56 | 1.233,12 | 1.212,11 | 1.232,44 | 0,79% | 29.335,00 |
| 26.12.2024 | 1.205,00 | 1.233,53 | 1.204,43 | 1.222,76 | 1,34% | 24.805,00 |
| 24.12.2024 | 1.188,07 | 1.212,70 | 1.187,95 | 1.206,65 | 1,56% | 18.488,00 |
| 23.12.2024 | 1.202,60 | 1.202,60 | 1.182,44 | 1.188,07 | -1,21% | 26.068,00 |
| 20.12.2024 | 1.210,01 | 1.230,00 | 1.188,71 | 1.202,59 | -1,56% | 90.867,00 |
| 19.12.2024 | 1.211,00 | 1.231,45 | 1.211,00 | 1.221,67 | 0,86% | 24.004,00 |
| 18.12.2024 | 1.250,00 | 1.253,28 | 1.209,79 | 1.211,28 | -3,22% | 26.384,00 |
| 17.12.2024 | 1.261,92 | 1.267,00 | 1.247,46 | 1.251,58 | -1,16% | 31.682,00 |
| 16.12.2024 | 1.269,93 | 1.287,74 | 1.264,71 | 1.266,23 | -0,28% | 29.513,00 |
| 13.12.2024 | 1.276,21 | 1.280,87 | 1.268,38 | 1.269,74 | -0,86% | 20.526,00 |
| 12.12.2024 | 1.271,39 | 1.292,00 | 1.271,33 | 1.280,71 | 0,74% | 21.440,00 |
| 11.12.2024 | 1.285,09 | 1.295,63 | 1.271,33 | 1.271,33 | -0,28% | 37.009,00 |
| 10.12.2024 | 1.280,00 | 1.290,00 | 1.274,23 | 1.274,94 | -0,16% | 23.656,00 |
| 09.12.2024 | 1.282,38 | 1.294,40 | 1.273,99 | 1.277,04 | -1,06% | 25.204,00 |
| 06.12.2024 | 1.318,08 | 1.318,08 | 1.290,44 | 1.290,72 | -2,04% | 32.555,00 |
| 05.12.2024 | 1.289,20 | 1.323,51 | 1.277,68 | 1.317,56 | 2,58% | 36.347,00 |
| 04.12.2024 | 1.302,33 | 1.302,33 | 1.275,00 | 1.284,46 | -1,51% | 27.488,00 |
| 03.12.2024 | 1.309,01 | 1.309,01 | 1.291,82 | 1.304,11 | -0,37% | 34.350,00 |
| 02.12.2024 | 1.305,00 | 1.312,27 | 1.290,05 | 1.309,01 | 0,36% | 34.483,00 |
| 29.11.2024 | 1.315,92 | 1.319,63 | 1.294,35 | 1.304,29 | -0,62% | 16.404,00 |
| 27.11.2024 | 1.344,96 | 1.353,32 | 1.305,01 | 1.312,40 | -2,42% | 33.192,00 |
| 26.11.2024 | 1.305,66 | 1.356,77 | 1.290,40 | 1.344,96 | 3,49% | 61.897,00 |
| 25.11.2024 | 1.271,24 | 1.307,95 | 1.265,38 | 1.299,60 | 3,15% | 53.148,00 |
| 22.11.2024 | 1.250,00 | 1.260,36 | 1.244,05 | 1.259,92 | 1,10% | 26.141,00 |
| 21.11.2024 | 1.236,22 | 1.256,49 | 1.236,22 | 1.246,18 | 0,66% | 29.824,00 |
| 20.11.2024 | 1.223,13 | 1.238,83 | 1.212,99 | 1.237,96 | 1,17% | 26.851,00 |
| 19.11.2024 | 1.195,36 | 1.223,62 | 1.192,05 | 1.223,62 | 1,19% | 27.083,00 |
| 18.11.2024 | 1.210,00 | 1.221,61 | 1.205,19 | 1.209,25 | -0,12% | 30.457,00 |
| 15.11.2024 | 1.210,58 | 1.210,78 | 1.181,94 | 1.210,70 | -0,37% | 43.615,00 |
| 14.11.2024 | 1.229,56 | 1.229,56 | 1.207,73 | 1.215,21 | -1,26% | 38.503,00 |
| 13.11.2024 | 1.244,49 | 1.245,46 | 1.225,15 | 1.230,73 | -0,44% | 29.088,00 |
| 12.11.2024 | 1.222,82 | 1.240,87 | 1.214,52 | 1.236,17 | 1,25% | 32.939,00 |
| 11.11.2024 | 1.230,49 | 1.248,39 | 1.214,52 | 1.220,87 | -0,30% | 38.089,00 |
| 08.11.2024 | 1.194,63 | 1.241,28 | 1.189,52 | 1.224,56 | 3,09% | 43.436,00 |
| 07.11.2024 | 1.185,51 | 1.199,41 | 1.165,00 | 1.187,82 | -0,26% | 33.863,00 |
| 06.11.2024 | 1.203,00 | 1.213,25 | 1.159,15 | 1.190,94 | 0,96% | 57.778,00 |
| 05.11.2024 | 1.141,00 | 1.183,05 | 1.136,06 | 1.179,62 | 3,15% | 39.393,00 |