126,750$
-0,09%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 126,81 | 128,90 | 126,58 | 126,87 | 0,13% | 525.369,00 |
| 14.10.2025 | 124,73 | 127,09 | 124,02 | 126,70 | 1,58% | 388.791,00 |
| 13.10.2025 | 123,54 | 125,67 | 123,42 | 124,73 | 0,20% | 476.818,00 |
| 10.10.2025 | 123,95 | 125,84 | 123,38 | 124,48 | 1,04% | 771.394,00 |
| 09.10.2025 | 120,30 | 124,36 | 119,81 | 123,20 | 2,73% | 772.387,00 |
| 08.10.2025 | 120,41 | 120,78 | 119,17 | 119,93 | 0,09% | 357.870,00 |
| 07.10.2025 | 118,92 | 120,18 | 118,25 | 119,82 | 0,87% | 395.736,00 |
| 06.10.2025 | 119,78 | 120,70 | 118,02 | 118,79 | -1,81% | 570.320,00 |
| 03.10.2025 | 119,75 | 120,98 | 119,73 | 120,98 | 1,41% | - |
| 02.10.2025 | 118,19 | 119,95 | 117,77 | 119,30 | 0,28% | 487.128,00 |
| 01.10.2025 | 117,31 | 119,24 | 117,08 | 118,97 | 1,53% | 436.237,00 |
| 30.09.2025 | 116,26 | 117,72 | 116,26 | 117,18 | 0,72% | 428.924,00 |
| 29.09.2025 | 115,29 | 116,63 | 114,15 | 116,34 | 0,82% | 427.742,00 |
| 26.09.2025 | 114,59 | 116,15 | 113,97 | 115,39 | 1,28% | 464.282,00 |
| 25.09.2025 | 115,26 | 117,00 | 113,76 | 113,93 | -0,40% | 572.833,00 |
| 24.09.2025 | 114,72 | 115,86 | 113,70 | 114,39 | -0,28% | 477.556,00 |
| 23.09.2025 | 114,69 | 115,17 | 113,21 | 114,71 | -0,23% | 420.159,00 |
| 22.09.2025 | 112,82 | 115,06 | 112,17 | 114,97 | 1,55% | 886.978,00 |
| 19.09.2025 | 111,92 | 113,50 | 110,60 | 113,22 | 1,17% | 2.553.676,00 |
| 18.09.2025 | 118,07 | 118,28 | 111,65 | 111,91 | -5,62% | 1.194.819,00 |
| 17.09.2025 | 118,40 | 120,03 | 117,70 | 118,58 | 0,66% | 573.710,00 |
| 16.09.2025 | 121,77 | 122,04 | 117,63 | 117,80 | -3,26% | 584.283,00 |
| 15.09.2025 | 122,15 | 123,89 | 121,20 | 121,77 | -0,17% | 497.553,00 |
| 12.09.2025 | 124,05 | 124,36 | 121,25 | 121,98 | -1,75% | 468.854,00 |
| 11.09.2025 | 121,57 | 125,47 | 121,57 | 124,15 | 2,28% | 558.635,00 |
| 10.09.2025 | 121,57 | 122,73 | 119,27 | 121,38 | -1,00% | 490.835,00 |
| 09.09.2025 | 122,54 | 123,68 | 121,33 | 122,60 | 0,08% | 465.301,00 |
| 08.09.2025 | 120,63 | 122,62 | 119,00 | 122,50 | 1,40% | 495.672,00 |
| 05.09.2025 | 119,48 | 121,40 | 119,48 | 120,81 | 1,26% | 591.345,00 |
| 04.09.2025 | 117,30 | 119,95 | 116,59 | 119,31 | 1,79% | 508.285,00 |
| 03.09.2025 | 116,52 | 117,28 | 115,41 | 117,21 | 0,23% | 336.248,00 |
| 02.09.2025 | 116,75 | 117,80 | 115,87 | 116,94 | -0,26% | 453.349,00 |
| 29.08.2025 | 116,51 | 117,78 | 116,51 | 117,24 | 0,89% | 281.399,00 |
| 28.08.2025 | 117,42 | 117,44 | 116,00 | 116,21 | -1,03% | 435.393,00 |
| 27.08.2025 | 114,96 | 117,53 | 114,69 | 117,42 | 2,10% | 472.533,00 |
| 26.08.2025 | 116,10 | 117,38 | 114,98 | 115,01 | -1,34% | 509.841,00 |
| 25.08.2025 | 118,58 | 119,39 | 116,55 | 116,57 | -2,23% | 295.299,00 |
| 22.08.2025 | 119,20 | 120,56 | 118,72 | 119,23 | 0,86% | 437.394,00 |
| 21.08.2025 | 118,25 | 119,25 | 117,90 | 118,21 | -0,51% | 259.980,00 |
| 20.08.2025 | 119,00 | 119,91 | 117,83 | 118,82 | -0,20% | 357.459,00 |
| 19.08.2025 | 115,88 | 119,31 | 115,88 | 119,06 | 2,95% | 630.497,00 |
| 18.08.2025 | 113,20 | 115,85 | 113,20 | 115,65 | 2,30% | 510.038,00 |
| 15.08.2025 | 114,92 | 115,88 | 112,89 | 113,05 | -1,46% | 398.329,00 |
| 14.08.2025 | 114,73 | 115,05 | 113,30 | 114,72 | -0,33% | 268.933,00 |
| 13.08.2025 | 114,69 | 115,22 | 113,73 | 115,10 | 0,18% | 391.355,00 |
| 12.08.2025 | 114,99 | 115,35 | 114,31 | 114,89 | 0,26% | 247.003,00 |
| 11.08.2025 | 114,00 | 115,33 | 113,29 | 114,59 | 0,42% | 261.369,00 |
| 08.08.2025 | 114,41 | 115,15 | 113,84 | 114,11 | -0,11% | 309.030,00 |
| 07.08.2025 | 114,00 | 115,15 | 112,24 | 114,23 | 0,63% | 500.287,00 |
| 06.08.2025 | 112,35 | 113,86 | 111,75 | 113,51 | 1,20% | 408.111,00 |
| 05.08.2025 | 111,99 | 113,48 | 111,71 | 112,16 | 0,13% | 432.477,00 |
| 04.08.2025 | 112,34 | 113,72 | 111,68 | 112,01 | -0,36% | 375.471,00 |
| 01.08.2025 | 112,19 | 113,00 | 110,40 | 112,41 | 0,56% | 552.213,00 |
| 31.07.2025 | 113,98 | 114,95 | 111,58 | 111,78 | -2,50% | 486.597,00 |
| 30.07.2025 | 114,78 | 115,92 | 114,23 | 114,65 | -0,09% | 740.416,00 |
| 29.07.2025 | 115,75 | 116,50 | 114,71 | 114,75 | -1,24% | 600.648,00 |
| 28.07.2025 | 118,02 | 118,71 | 115,11 | 116,19 | -2,20% | 652.892,00 |
| 25.07.2025 | 114,52 | 124,50 | 114,41 | 118,80 | 6,25% | 1.480.171,00 |
| 24.07.2025 | 114,27 | 115,13 | 111,70 | 111,81 | -2,14% | 803.102,00 |
| 23.07.2025 | 117,75 | 118,52 | 114,00 | 114,26 | -2,65% | 947.651,00 |
| 22.07.2025 | 115,25 | 117,49 | 115,00 | 117,37 | 2,30% | 618.995,00 |
| 21.07.2025 | 113,51 | 115,50 | 113,44 | 114,73 | 1,21% | 512.840,00 |
| 18.07.2025 | 113,79 | 114,70 | 112,60 | 113,36 | -0,11% | 618.158,00 |
| 17.07.2025 | 111,16 | 113,48 | 111,00 | 113,48 | 2,32% | 524.876,00 |
| 16.07.2025 | 110,00 | 111,60 | 110,00 | 110,91 | 1,24% | 441.677,00 |
| 15.07.2025 | 112,21 | 112,25 | 109,42 | 109,55 | -2,41% | 597.007,00 |
| 14.07.2025 | 113,95 | 114,63 | 112,01 | 112,25 | -1,49% | 405.835,00 |
| 11.07.2025 | 113,99 | 114,39 | 112,93 | 113,95 | -0,21% | 459.480,00 |
| 10.07.2025 | 113,32 | 114,50 | 112,96 | 114,18 | 0,76% | 419.934,00 |
| 09.07.2025 | 113,98 | 114,20 | 112,26 | 113,32 | -0,47% | 474.783,00 |
| 08.07.2025 | 115,39 | 115,85 | 112,81 | 113,86 | -1,82% | 655.105,00 |
| 07.07.2025 | 117,71 | 119,00 | 114,39 | 115,97 | -1,48% | 1.069.238,00 |
| 03.07.2025 | 116,25 | 118,05 | 115,26 | 117,71 | 1,51% | 467.451,00 |
| 02.07.2025 | 115,62 | 116,32 | 113,80 | 115,96 | 0,29% | 677.017,00 |
| 01.07.2025 | 111,78 | 116,65 | 111,65 | 115,62 | 3,56% | 845.184,00 |
| 30.06.2025 | 111,00 | 111,74 | 110,22 | 111,65 | 0,18% | 916.332,00 |
| 27.06.2025 | 110,90 | 112,56 | 110,10 | 111,45 | 0,51% | 1.538.063,00 |
| 26.06.2025 | 108,00 | 111,41 | 107,95 | 110,88 | 3,00% | 778.998,00 |
| 25.06.2025 | 109,18 | 110,24 | 107,21 | 107,65 | -1,46% | 649.813,00 |
| 24.06.2025 | 109,00 | 109,55 | 107,96 | 109,25 | 0,56% | 521.178,00 |
| 23.06.2025 | 106,69 | 109,61 | 106,69 | 108,64 | 1,40% | 672.278,00 |
| 20.06.2025 | 106,69 | 107,99 | 105,98 | 107,14 | 0,89% | 1.361.986,00 |
| 18.06.2025 | 105,80 | 106,90 | 105,44 | 106,20 | 0,45% | 577.013,00 |
| 17.06.2025 | 107,00 | 107,63 | 105,62 | 105,72 | -1,34% | 690.039,00 |
| 16.06.2025 | 109,05 | 109,27 | 105,65 | 107,16 | -1,34% | 941.159,00 |
| 13.06.2025 | 109,24 | 110,00 | 108,37 | 108,62 | -1,10% | 410.700,00 |
| 12.06.2025 | 108,58 | 109,89 | 107,35 | 109,83 | 1,53% | 591.406,00 |
| 11.06.2025 | 111,23 | 112,00 | 108,11 | 108,18 | -2,63% | 496.053,00 |
| 10.06.2025 | 110,33 | 111,69 | 110,26 | 111,10 | 0,90% | 482.439,00 |
| 09.06.2025 | 108,66 | 110,35 | 107,91 | 110,11 | 1,33% | 518.529,00 |
| 06.06.2025 | 106,50 | 109,34 | 106,42 | 108,66 | 2,44% | 631.111,00 |
| 05.06.2025 | 107,56 | 107,88 | 105,21 | 106,07 | -1,50% | 746.528,00 |
| 04.06.2025 | 111,59 | 111,67 | 106,03 | 107,68 | -3,37% | 908.696,00 |
| 03.06.2025 | 112,35 | 112,35 | 110,24 | 111,44 | -1,23% | 591.426,00 |
| 02.06.2025 | 113,98 | 113,98 | 110,52 | 112,83 | -1,59% | 689.513,00 |
| 30.05.2025 | 113,75 | 115,78 | 113,16 | 114,65 | 0,58% | 725.362,00 |
| 29.05.2025 | 114,01 | 114,82 | 111,52 | 113,99 | -0,21% | 717.063,00 |
| 28.05.2025 | 113,08 | 117,85 | 113,00 | 114,23 | 1,15% | 755.026,00 |
| 27.05.2025 | 115,73 | 117,30 | 110,82 | 112,93 | -1,25% | 929.417,00 |
| 23.05.2025 | 112,78 | 114,65 | 112,08 | 114,36 | 1,18% | 544.530,00 |