1.202,718$
-1,55%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,98% | 24.004,00 |
| 18.12.2024 | 1.250,00 | 1.253,28 | 1.209,79 | 1.209,79 | -3,34% | 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% | 29.813,00 |
| 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 | -1,31% | 38.503,00 |
| 13.11.2024 | 1.244,49 | 1.245,46 | 1.225,15 | 1.231,28 | -0,40% | 29.088,00 |
| 12.11.2024 | 1.222,82 | 1.240,87 | 1.214,52 | 1.236,27 | 1,35% | 32.939,00 |
| 11.11.2024 | 1.230,49 | 1.248,39 | 1.214,52 | 1.219,86 | -0,38% | 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 | -0,29% | 33.863,00 |
| 06.11.2024 | 1.203,00 | 1.213,25 | 1.159,15 | 1.191,26 | 0,99% | 57.778,00 |
| 05.11.2024 | 1.141,00 | 1.183,05 | 1.136,06 | 1.179,62 | 3,22% | 39.393,00 |
| 04.11.2024 | 1.134,38 | 1.164,71 | 1.134,25 | 1.142,80 | 0,74% | 54.514,00 |
| 01.11.2024 | 1.136,25 | 1.165,89 | 1.123,12 | 1.134,38 | 0,90% | 57.760,00 |
| 31.10.2024 | 1.163,50 | 1.163,50 | 1.065,43 | 1.124,26 | -6,28% | 103.604,00 |
| 30.10.2024 | 1.210,00 | 1.213,32 | 1.196,32 | 1.199,57 | -0,83% | 31.596,00 |
| 29.10.2024 | 1.224,72 | 1.225,56 | 1.202,06 | 1.209,61 | -1,70% | 39.211,00 |
| 28.10.2024 | 1.244,37 | 1.263,23 | 1.227,13 | 1.230,58 | -1,46% | 39.350,00 |
| 25.10.2024 | 1.272,07 | 1.272,07 | 1.248,56 | 1.248,85 | -1,18% | 29.773,00 |
| 24.10.2024 | 1.269,19 | 1.284,81 | 1.263,76 | 1.263,76 | -0,78% | 31.152,00 |
| 23.10.2024 | 1.265,29 | 1.280,09 | 1.256,00 | 1.273,74 | 0,65% | 27.616,00 |
| 22.10.2024 | 1.266,42 | 1.272,59 | 1.257,00 | 1.265,48 | -0,69% | 32.345,00 |
| 21.10.2024 | 1.285,52 | 1.285,52 | 1.263,89 | 1.274,21 | -1,03% | 40.627,00 |
| 18.10.2024 | 1.300,29 | 1.300,29 | 1.264,84 | 1.287,48 | -1,39% | 35.377,00 |
| 17.10.2024 | 1.308,49 | 1.311,00 | 1.287,99 | 1.305,59 | -0,27% | 25.174,00 |
| 16.10.2024 | 1.302,91 | 1.320,00 | 1.300,00 | 1.309,13 | 0,36% | 28.842,00 |
| 15.10.2024 | 1.301,57 | 1.309,52 | 1.292,25 | 1.304,42 | 0,35% | 34.493,00 |
| 14.10.2024 | 1.290,50 | 1.306,49 | 1.290,50 | 1.299,91 | 1,32% | 23.341,00 |
| 11.10.2024 | 1.267,00 | 1.285,93 | 1.267,00 | 1.282,91 | 1,26% | 25.677,00 |
| 10.10.2024 | 1.274,96 | 1.275,10 | 1.263,63 | 1.267,00 | -0,74% | 28.590,00 |
| 09.10.2024 | 1.278,88 | 1.291,73 | 1.274,05 | 1.276,46 | -0,17% | 27.761,00 |
| 08.10.2024 | 1.260,00 | 1.285,74 | 1.260,00 | 1.278,63 | 1,79% | 28.546,00 |
| 07.10.2024 | 1.287,31 | 1.287,31 | 1.252,01 | 1.256,16 | -2,78% | 31.999,00 |
| 04.10.2024 | 1.271,20 | 1.296,91 | 1.271,20 | 1.292,09 | 1,33% | 30.346,00 |
| 03.10.2024 | 1.289,99 | 1.289,99 | 1.263,95 | 1.275,14 | -1,54% | 36.575,00 |
| 02.10.2024 | 1.299,08 | 1.299,08 | 1.287,44 | 1.295,02 | -1,06% | 26.681,00 |
| 01.10.2024 | 1.320,00 | 1.321,01 | 1.305,00 | 1.308,89 | -0,57% | 30.417,00 |
| 30.09.2024 | 1.301,13 | 1.320,00 | 1.292,06 | 1.316,40 | 1,58% | 46.433,00 |
| 27.09.2024 | 1.288,14 | 1.301,83 | 1.282,70 | 1.295,96 | 0,73% | 39.469,00 |
| 26.09.2024 | 1.303,00 | 1.303,00 | 1.280,70 | 1.286,58 | -0,69% | 36.159,00 |
| 25.09.2024 | 1.296,68 | 1.296,68 | 1.284,04 | 1.295,58 | 0,05% | 31.926,00 |
| 24.09.2024 | 1.302,78 | 1.303,59 | 1.283,97 | 1.294,92 | -1,45% | 43.315,00 |
| 23.09.2024 | 1.266,83 | 1.314,56 | 1.266,83 | 1.314,03 | 3,94% | 62.493,00 |
| 20.09.2024 | 1.270,53 | 1.270,53 | 1.259,00 | 1.264,25 | -0,20% | 297.048,00 |
| 19.09.2024 | 1.270,11 | 1.275,79 | 1.255,00 | 1.266,82 | 0,19% | 51.591,00 |
| 18.09.2024 | 1.270,00 | 1.285,61 | 1.264,03 | 1.264,43 | 0,24% | 46.357,00 |
| 17.09.2024 | 1.280,39 | 1.280,39 | 1.255,99 | 1.261,36 | -1,49% | 55.327,00 |
| 16.09.2024 | 1.302,83 | 1.308,77 | 1.271,39 | 1.280,39 | -1,28% | 49.741,00 |
| 13.09.2024 | 1.277,86 | 1.297,81 | 1.269,08 | 1.296,96 | 2,04% | 50.589,00 |
| 12.09.2024 | 1.277,88 | 1.285,29 | 1.256,20 | 1.271,09 | -0,51% | 48.859,00 |
| 11.09.2024 | 1.290,77 | 1.290,77 | 1.264,65 | 1.277,65 | -0,77% | 68.501,00 |
| 10.09.2024 | 1.350,55 | 1.361,24 | 1.285,69 | 1.287,56 | -4,78% | 60.968,00 |
| 09.09.2024 | 1.338,62 | 1.376,84 | 1.338,62 | 1.352,26 | 1,68% | 80.495,00 |
| 06.09.2024 | 1.345,07 | 1.367,81 | 1.324,99 | 1.329,90 | -1,57% | 52.169,00 |
| 05.09.2024 | 1.352,45 | 1.369,87 | 1.333,03 | 1.351,18 | -0,09% | 62.431,00 |
| 04.09.2024 | 1.324,01 | 1.367,82 | 1.322,55 | 1.352,45 | 1,78% | 60.781,00 |
| 03.09.2024 | 1.347,22 | 1.359,56 | 1.320,20 | 1.328,84 | -1,01% | 57.328,00 |
| 30.08.2024 | 1.325,80 | 1.342,40 | 1.317,00 | 1.342,40 | 1,25% | 54.001,00 |
| 29.08.2024 | 1.330,00 | 1.335,35 | 1.322,93 | 1.325,80 | -0,15% | 36.360,00 |
| 28.08.2024 | 1.334,95 | 1.335,48 | 1.313,69 | 1.327,80 | -0,48% | 50.092,00 |
| 27.08.2024 | 1.334,05 | 1.340,00 | 1.331,75 | 1.334,15 | -0,42% | 37.368,00 |
| 26.08.2024 | 1.351,77 | 1.360,00 | 1.332,00 | 1.339,75 | -0,76% | 39.564,00 |
| 23.08.2024 | 1.362,01 | 1.374,25 | 1.348,21 | 1.350,00 | -0,27% | 50.078,00 |
| 22.08.2024 | 1.324,53 | 1.370,00 | 1.324,53 | 1.353,69 | 2,45% | 55.051,00 |
| 21.08.2024 | 1.292,04 | 1.322,59 | 1.284,99 | 1.321,29 | 4,21% | 70.209,00 |
| 20.08.2024 | 1.280,00 | 1.287,22 | 1.266,10 | 1.267,97 | -0,48% | 36.268,00 |
| 19.08.2024 | 1.264,00 | 1.277,56 | 1.258,50 | 1.274,12 | 1,04% | 31.525,00 |
| 16.08.2024 | 1.274,28 | 1.277,59 | 1.259,71 | 1.261,00 | -0,72% | 25.091,00 |
| 15.08.2024 | 1.260,24 | 1.280,96 | 1.253,40 | 1.270,17 | 0,95% | 36.997,00 |
| 14.08.2024 | 1.254,00 | 1.270,12 | 1.247,57 | 1.258,17 | 0,32% | 30.478,00 |
| 13.08.2024 | 1.254,11 | 1.264,31 | 1.246,12 | 1.254,16 | 0,00% | 32.873,00 |
| 12.08.2024 | 1.259,41 | 1.266,54 | 1.241,98 | 1.254,11 | -0,42% | 29.543,00 |
| 09.08.2024 | 1.262,65 | 1.271,12 | 1.254,96 | 1.259,41 | 0,03% | 28.509,00 |
| 08.08.2024 | 1.253,70 | 1.266,85 | 1.236,15 | 1.258,98 | 0,40% | 38.156,00 |
| 07.08.2024 | 1.271,02 | 1.280,11 | 1.254,02 | 1.254,02 | -0,28% | 36.379,00 |
| 06.08.2024 | 1.220,88 | 1.285,21 | 1.220,88 | 1.257,50 | 3,45% | 61.311,00 |
| 05.08.2024 | 1.181,79 | 1.231,96 | 1.170,00 | 1.215,59 | -4,61% | 73.067,00 |
| 02.08.2024 | 1.213,87 | 1.305,78 | 1.213,87 | 1.274,29 | 2,65% | 69.511,00 |
| 01.08.2024 | 1.167,34 | 1.248,58 | 1.150,05 | 1.241,38 | 8,29% | 105.216,00 |