1.388,000$
-3,79%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,42% | 34.895,00 |
| 17.02.2025 | 1.403,80 | 1.404,21 | 1.403,80 | 1.404,21 | -0,31% | - |
| 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 | 0,98% | 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 |