216,516$
3,25%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 211,57 | 217,00 | 210,00 | 216,91 | 3,44% | 496.994,00 |
| 12.03.2026 | 209,68 | 216,53 | 209,29 | 209,70 | 0,20% | 717.751,00 |
| 11.03.2026 | 207,66 | 210,15 | 202,02 | 209,29 | 0,78% | 359.237,00 |
| 10.03.2026 | 206,91 | 209,86 | 205,50 | 207,66 | 0,36% | 298.938,00 |
| 09.03.2026 | 201,79 | 207,17 | 197,51 | 206,91 | 1,23% | 374.858,00 |
| 06.03.2026 | 203,01 | 204,78 | 200,11 | 204,39 | 0,38% | 344.529,00 |
| 05.03.2026 | 207,32 | 208,21 | 201,59 | 203,61 | -1,80% | 310.431,00 |
| 04.03.2026 | 205,20 | 208,85 | 200,06 | 207,35 | 1,27% | 332.726,00 |
| 03.03.2026 | 203,52 | 206,85 | 202,32 | 204,75 | -0,79% | 635.676,00 |
| 02.03.2026 | 201,36 | 209,24 | 200,09 | 206,38 | 1,97% | 751.124,00 |
| 27.02.2026 | 200,43 | 203,61 | 196,01 | 202,40 | 1,47% | 907.247,00 |
| 26.02.2026 | 201,86 | 205,00 | 198,91 | 199,47 | -0,33% | 792.793,00 |
| 25.02.2026 | 194,96 | 200,92 | 193,18 | 200,13 | 2,53% | 505.631,00 |
| 24.02.2026 | 185,70 | 195,30 | 185,10 | 195,20 | 5,34% | 501.720,00 |
| 23.02.2026 | 182,01 | 188,11 | 179,60 | 185,30 | 1,69% | 497.940,00 |
| 20.02.2026 | 177,83 | 184,79 | 177,14 | 182,22 | 3,07% | 533.667,00 |
| 19.02.2026 | 168,21 | 185,99 | 168,06 | 176,79 | 3,82% | 886.704,00 |
| 18.02.2026 | 166,00 | 170,72 | 163,21 | 170,29 | 2,52% | 444.437,00 |
| 17.02.2026 | 163,05 | 167,05 | 162,50 | 166,10 | 2,59% | 563.792,00 |
| 13.02.2026 | 163,51 | 164,59 | 159,95 | 161,91 | -1,09% | 390.578,00 |
| 12.02.2026 | 159,50 | 166,48 | 157,91 | 163,70 | 2,87% | 413.594,00 |
| 11.02.2026 | 156,66 | 159,40 | 154,98 | 159,14 | 1,71% | 294.286,00 |
| 10.02.2026 | 153,88 | 156,66 | 152,94 | 156,47 | 1,54% | 428.040,00 |
| 09.02.2026 | 158,13 | 159,00 | 153,30 | 154,09 | -2,31% | 412.892,00 |
| 06.02.2026 | 156,00 | 159,75 | 155,96 | 157,74 | 1,45% | 411.890,00 |
| 05.02.2026 | 151,68 | 156,85 | 150,94 | 155,48 | 3,65% | 623.876,00 |
| 04.02.2026 | 157,05 | 157,55 | 148,80 | 150,00 | -3,80% | 691.469,00 |
| 03.02.2026 | 153,28 | 156,39 | 152,51 | 155,92 | 1,32% | 308.843,00 |
| 02.02.2026 | 152,26 | 155,00 | 151,55 | 153,89 | 1,20% | 344.428,00 |
| 30.01.2026 | 148,57 | 152,24 | 146,80 | 152,06 | 1,85% | 423.410,00 |
| 29.01.2026 | 149,75 | 151,55 | 148,24 | 149,30 | -0,13% | 424.840,00 |
| 28.01.2026 | 149,82 | 150,32 | 147,63 | 149,50 | -0,66% | 275.709,00 |
| 27.01.2026 | 149,15 | 151,28 | 148,27 | 150,50 | 0,90% | 221.572,00 |
| 26.01.2026 | 150,60 | 151,46 | 148,94 | 149,16 | -0,70% | 260.244,00 |
| 23.01.2026 | 149,00 | 150,60 | 148,50 | 150,21 | 0,20% | 233.294,00 |
| 22.01.2026 | 153,54 | 154,00 | 149,11 | 149,91 | -2,66% | 357.241,00 |
| 21.01.2026 | 153,11 | 155,41 | 152,90 | 154,00 | 0,58% | 344.472,00 |
| 20.01.2026 | 150,99 | 153,74 | 150,10 | 153,11 | 3,53% | 442.147,00 |
| 19.01.2026 | 149,94 | 149,94 | 146,28 | 147,89 | -2,37% | - |
| 16.01.2026 | 149,35 | 151,87 | 147,28 | 151,48 | 0,42% | 445.902,00 |
| 15.01.2026 | 152,47 | 153,27 | 148,18 | 150,85 | -0,91% | 645.717,00 |
| 14.01.2026 | 152,13 | 154,50 | 151,87 | 152,24 | 0,18% | 298.884,00 |
| 13.01.2026 | 149,99 | 152,10 | 149,09 | 151,97 | 1,19% | 266.670,00 |
| 12.01.2026 | 150,52 | 151,95 | 149,25 | 150,18 | -0,11% | 402.112,00 |
| 09.01.2026 | 149,51 | 150,95 | 148,00 | 150,35 | 0,31% | 309.920,00 |
| 08.01.2026 | 147,64 | 150,59 | 147,64 | 149,88 | 1,97% | 549.461,00 |
| 07.01.2026 | 145,63 | 147,77 | 145,00 | 146,99 | 0,97% | 407.966,00 |
| 06.01.2026 | 149,00 | 149,10 | 142,83 | 145,58 | -2,36% | 452.740,00 |
| 05.01.2026 | 148,68 | 150,88 | 148,58 | 149,10 | -0,49% | 611.966,00 |
| 02.01.2026 | 153,30 | 154,02 | 149,35 | 149,84 | -2,26% | 612.128,00 |
| 31.12.2025 | 154,42 | 156,00 | 153,20 | 153,30 | -0,88% | 648.562,00 |
| 30.12.2025 | 153,80 | 155,20 | 153,11 | 154,66 | 0,03% | 455.970,00 |
| 29.12.2025 | 160,63 | 161,20 | 150,29 | 154,62 | -3,74% | 888.785,00 |
| 26.12.2025 | 162,04 | 162,07 | 160,27 | 160,63 | -0,87% | 374.488,00 |
| 24.12.2025 | 163,92 | 163,92 | 161,65 | 162,04 | -0,87% | 224.550,00 |
| 23.12.2025 | 164,25 | 164,62 | 162,64 | 163,46 | -0,87% | 298.231,00 |
| 22.12.2025 | 165,68 | 166,18 | 163,00 | 164,89 | -0,78% | 519.875,00 |
| 19.12.2025 | 166,00 | 169,49 | 165,32 | 166,18 | 0,10% | 2.001.057,00 |
| 18.12.2025 | 163,61 | 166,74 | 162,72 | 166,02 | 1,47% | 809.092,00 |
| 17.12.2025 | 162,80 | 164,25 | 160,30 | 163,61 | 0,39% | 625.757,00 |
| 16.12.2025 | 166,43 | 166,83 | 161,07 | 162,97 | -1,78% | 513.686,00 |
| 15.12.2025 | 165,67 | 168,80 | 165,39 | 165,93 | 0,09% | 648.819,00 |
| 12.12.2025 | 161,91 | 166,36 | 161,55 | 165,78 | 2,99% | 489.548,00 |
| 11.12.2025 | 163,56 | 164,60 | 160,24 | 160,96 | -0,84% | 440.613,00 |
| 10.12.2025 | 163,83 | 165,31 | 159,13 | 162,33 | -0,55% | 613.878,00 |
| 09.12.2025 | 165,21 | 167,60 | 162,57 | 163,23 | -0,78% | 451.946,00 |
| 08.12.2025 | 167,30 | 168,08 | 163,20 | 164,51 | -2,12% | 537.136,00 |
| 05.12.2025 | 165,98 | 168,21 | 165,21 | 168,08 | 1,43% | 324.922,00 |
| 04.12.2025 | 164,23 | 165,78 | 164,00 | 165,71 | 0,81% | 250.510,00 |
| 03.12.2025 | 162,73 | 165,00 | 162,73 | 164,38 | 1,13% | 290.234,00 |
| 02.12.2025 | 162,23 | 163,53 | 160,59 | 162,54 | 0,25% | 342.707,00 |
| 01.12.2025 | 163,20 | 165,06 | 162,03 | 162,14 | -0,50% | 606.537,00 |
| 28.11.2025 | 163,91 | 164,98 | 162,07 | 162,95 | -0,59% | 266.091,00 |
| 26.11.2025 | 162,85 | 165,68 | 162,36 | 163,91 | 0,97% | 601.521,00 |
| 25.11.2025 | 162,25 | 165,88 | 160,83 | 162,34 | 0,36% | 623.847,00 |
| 24.11.2025 | 161,51 | 163,62 | 161,00 | 161,75 | 0,15% | 525.322,00 |
| 21.11.2025 | 163,86 | 165,19 | 161,30 | 161,51 | -1,14% | 725.229,00 |
| 20.11.2025 | 163,66 | 166,21 | 163,25 | 163,38 | -0,17% | 445.990,00 |
| 19.11.2025 | 161,90 | 164,91 | 160,89 | 163,66 | 1,32% | 418.303,00 |
| 18.11.2025 | 160,00 | 162,67 | 158,99 | 161,53 | 1,18% | 399.909,00 |
| 17.11.2025 | 159,50 | 162,41 | 157,11 | 159,65 | 0,07% | 395.179,00 |
| 14.11.2025 | 160,87 | 161,93 | 158,01 | 159,54 | -1,20% | 518.484,00 |
| 13.11.2025 | 155,84 | 162,43 | 155,50 | 161,47 | 3,62% | 833.601,00 |
| 12.11.2025 | 152,30 | 158,14 | 151,95 | 155,83 | 2,33% | 694.768,00 |
| 11.11.2025 | 145,50 | 154,44 | 145,50 | 152,28 | 4,67% | 819.946,00 |
| 10.11.2025 | 138,29 | 146,37 | 136,97 | 145,48 | 5,59% | 756.335,00 |
| 07.11.2025 | 136,42 | 138,41 | 136,11 | 137,78 | 1,60% | 304.907,00 |
| 06.11.2025 | 134,53 | 136,16 | 133,80 | 135,61 | 0,65% | 258.571,00 |
| 05.11.2025 | 134,00 | 137,00 | 133,82 | 134,74 | 0,86% | 380.838,00 |
| 04.11.2025 | 131,90 | 133,89 | 131,00 | 133,59 | 2,00% | 378.415,00 |
| 03.11.2025 | 130,33 | 131,50 | 127,09 | 130,97 | 0,45% | 368.573,00 |
| 31.10.2025 | 131,44 | 131,49 | 129,30 | 130,38 | -1,59% | 387.984,00 |
| 30.10.2025 | 130,21 | 138,90 | 129,28 | 132,49 | 3,53% | 695.714,00 |
| 29.10.2025 | 127,00 | 128,00 | 126,00 | 127,97 | -0,12% | 556.716,00 |
| 28.10.2025 | 128,45 | 129,49 | 126,00 | 128,13 | -0,03% | 586.220,00 |
| 27.10.2025 | 127,71 | 129,36 | 127,62 | 128,17 | 0,40% | 346.914,00 |
| 24.10.2025 | 127,78 | 128,05 | 126,75 | 127,66 | -0,04% | 323.201,00 |
| 23.10.2025 | 129,22 | 129,44 | 127,06 | 127,71 | -1,17% | 346.641,00 |
| 22.10.2025 | 133,63 | 133,63 | 128,60 | 129,22 | -2,71% | 440.538,00 |
| 21.10.2025 | 133,35 | 133,90 | 132,64 | 132,82 | 0,14% | 367.303,00 |