150,477$
0,65%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 352.637,00 |
| 13.01.2026 | 149,99 | 152,10 | 149,09 | 151,97 | 1,19% | 276.229,00 |
| 12.01.2026 | 150,52 | 151,95 | 149,25 | 150,18 | -0,11% | 402.226,00 |
| 09.01.2026 | 149,51 | 150,95 | 148,00 | 150,35 | 0,31% | 310.961,00 |
| 08.01.2026 | 147,64 | 150,59 | 147,64 | 149,88 | 1,97% | 549.805,00 |
| 07.01.2026 | 145,63 | 147,77 | 145,00 | 146,99 | 0,97% | 408.504,00 |
| 06.01.2026 | 149,00 | 149,10 | 142,83 | 145,58 | -2,36% | 464.938,00 |
| 05.01.2026 | 148,68 | 150,88 | 148,58 | 149,10 | -0,49% | 612.164,00 |
| 02.01.2026 | 153,30 | 154,02 | 149,35 | 149,84 | -2,26% | 613.080,00 |
| 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% | 461.053,00 |
| 29.12.2025 | 160,63 | 161,20 | 150,29 | 154,62 | -3,74% | 891.102,00 |
| 26.12.2025 | 162,04 | 162,07 | 160,27 | 160,63 | -0,87% | 375.024,00 |
| 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% | 298.786,00 |
| 22.12.2025 | 165,68 | 166,18 | 163,00 | 164,89 | -0,78% | 520.164,00 |
| 19.12.2025 | 166,00 | 169,49 | 165,32 | 166,18 | 0,10% | 2.023.351,00 |
| 18.12.2025 | 163,61 | 166,74 | 162,72 | 166,02 | 1,47% | 869.413,00 |
| 17.12.2025 | 162,80 | 164,25 | 160,30 | 163,61 | 0,39% | 626.253,00 |
| 16.12.2025 | 166,43 | 166,83 | 161,07 | 162,97 | -1,78% | 513.939,00 |
| 15.12.2025 | 165,67 | 168,80 | 165,39 | 165,93 | 0,09% | 649.413,00 |
| 12.12.2025 | 161,91 | 166,36 | 161,55 | 165,78 | 2,99% | 489.825,00 |
| 11.12.2025 | 163,56 | 164,60 | 160,24 | 160,96 | -0,84% | 440.747,00 |
| 10.12.2025 | 163,83 | 165,31 | 159,13 | 162,33 | -0,55% | 614.267,00 |
| 09.12.2025 | 165,21 | 167,60 | 162,57 | 163,23 | -0,78% | 452.699,00 |
| 08.12.2025 | 167,30 | 168,08 | 163,20 | 164,51 | -2,12% | 543.680,00 |
| 05.12.2025 | 165,98 | 168,21 | 165,21 | 168,08 | 1,43% | 328.754,00 |
| 04.12.2025 | 164,23 | 165,78 | 164,00 | 165,71 | 0,81% | 250.781,00 |
| 03.12.2025 | 162,73 | 165,00 | 162,73 | 164,38 | 1,13% | 290.411,00 |
| 02.12.2025 | 162,23 | 163,53 | 160,59 | 162,54 | 0,25% | 343.498,00 |
| 01.12.2025 | 163,20 | 165,06 | 162,03 | 162,14 | -0,50% | 607.214,00 |
| 28.11.2025 | 163,91 | 164,98 | 162,07 | 162,95 | -0,59% | 266.113,00 |
| 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 |
| 20.10.2025 | 132,00 | 133,46 | 131,70 | 132,64 | 0,73% | 350.199,00 |
| 17.10.2025 | 130,99 | 131,88 | 129,79 | 131,68 | 0,83% | 379.877,00 |
| 16.10.2025 | 127,37 | 130,89 | 126,68 | 130,59 | 2,93% | 559.372,00 |
| 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 | -1,54% | 570.320,00 |
| 03.10.2025 | 119,68 | 121,58 | 119,54 | 120,65 | 1,13% | 613.463,00 |
| 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 | 1,54% | 436.237,00 |
| 30.09.2025 | 116,26 | 117,72 | 116,26 | 117,16 | 0,70% | 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 | 118,55 | 111,65 | 111,91 | -5,59% | 1.194.819,00 |
| 17.09.2025 | 118,40 | 120,03 | 117,70 | 118,53 | 0,62% | 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% | 505.719,00 |