177,207$
0,03%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 177,04 | 181,90 | 176,74 | 180,40 | 1,84% | - |
| 14.07.2026 | 178,54 | 179,98 | 174,50 | 177,15 | -0,48% | 530.991,00 |
| 13.07.2026 | 180,36 | 183,00 | 177,10 | 178,01 | -0,72% | 365.338,00 |
| 10.07.2026 | 175,50 | 182,97 | 174,60 | 179,30 | 2,17% | 594.257,00 |
| 09.07.2026 | 175,20 | 177,41 | 173,00 | 175,50 | -0,16% | 653.726,00 |
| 08.07.2026 | 177,64 | 177,64 | 166,90 | 175,78 | -1,05% | 1.505.947,00 |
| 07.07.2026 | 191,07 | 196,97 | 176,78 | 177,64 | -5,45% | 871.767,00 |
| 06.07.2026 | 194,51 | 194,51 | 186,50 | 187,88 | -3,96% | 503.479,00 |
| 02.07.2026 | 194,83 | 199,43 | 192,56 | 195,63 | 0,92% | 622.621,00 |
| 01.07.2026 | 192,04 | 199,62 | 191,47 | 193,84 | 1,53% | 607.799,00 |
| 30.06.2026 | 191,21 | 195,72 | 189,70 | 190,92 | -0,71% | 534.447,00 |
| 29.06.2026 | 187,69 | 192,54 | 187,41 | 192,28 | 2,26% | 416.130,00 |
| 26.06.2026 | 181,00 | 188,84 | 180,14 | 188,03 | 4,91% | 888.523,00 |
| 25.06.2026 | 176,79 | 180,97 | 172,93 | 179,23 | 0,95% | 565.575,00 |
| 24.06.2026 | 183,33 | 186,89 | 176,50 | 177,54 | -2,99% | 715.498,00 |
| 23.06.2026 | 180,57 | 184,73 | 179,20 | 183,01 | 2,30% | 518.106,00 |
| 22.06.2026 | 181,93 | 183,83 | 178,12 | 178,90 | -1,24% | 306.419,00 |
| 19.06.2026 | 181,30 | 181,46 | 181,15 | 181,15 | -0,21% | - |
| 18.06.2026 | 183,77 | 185,00 | 178,31 | 181,54 | -1,14% | 937.902,00 |
| 17.06.2026 | 185,13 | 186,19 | 182,14 | 183,64 | -1,35% | 302.569,00 |
| 16.06.2026 | 186,68 | 188,92 | 184,21 | 186,16 | 0,39% | 346.175,00 |
| 15.06.2026 | 185,63 | 187,03 | 179,32 | 185,43 | -1,31% | 426.845,00 |
| 12.06.2026 | 188,87 | 188,87 | 182,87 | 187,89 | 0,85% | 296.191,00 |
| 11.06.2026 | 190,85 | 192,56 | 186,00 | 186,30 | -2,50% | 326.921,00 |
| 10.06.2026 | 186,58 | 194,21 | 185,87 | 191,08 | 3,24% | 687.741,00 |
| 09.06.2026 | 179,57 | 186,33 | 178,51 | 185,09 | 3,51% | 766.894,00 |
| 08.06.2026 | 178,51 | 182,13 | 176,39 | 178,81 | -0,61% | 481.543,00 |
| 05.06.2026 | 170,86 | 183,30 | 170,86 | 179,91 | 5,66% | 740.895,00 |
| 04.06.2026 | 178,57 | 180,00 | 169,50 | 170,27 | -3,99% | 400.113,00 |
| 03.06.2026 | 175,92 | 178,61 | 175,00 | 177,34 | 1,34% | 349.772,00 |
| 02.06.2026 | 171,92 | 179,30 | 171,50 | 175,00 | 1,67% | 509.457,00 |
| 01.06.2026 | 171,03 | 175,13 | 169,00 | 172,13 | -0,65% | 391.017,00 |
| 29.05.2026 | 174,04 | 175,87 | 172,51 | 173,26 | -0,80% | 504.213,00 |
| 28.05.2026 | 176,93 | 178,11 | 173,00 | 174,66 | -1,22% | 399.925,00 |
| 27.05.2026 | 176,26 | 177,84 | 174,00 | 176,81 | 0,22% | 337.105,00 |
| 26.05.2026 | 175,79 | 182,49 | 174,14 | 176,43 | 0,51% | 532.809,00 |
| 22.05.2026 | 176,50 | 176,81 | 167,31 | 175,53 | -0,46% | 1.022.941,00 |
| 21.05.2026 | 175,22 | 178,49 | 171,94 | 176,34 | 0,07% | 500.338,00 |
| 20.05.2026 | 173,66 | 178,74 | 172,08 | 176,22 | 1,65% | 700.954,00 |
| 19.05.2026 | 172,28 | 174,15 | 168,66 | 173,36 | 0,66% | 780.858,00 |
| 18.05.2026 | 171,19 | 174,48 | 169,00 | 172,23 | 1,15% | 829.010,00 |
| 15.05.2026 | 164,49 | 170,33 | 163,43 | 170,27 | 4,19% | 715.543,00 |
| 14.05.2026 | 164,85 | 167,10 | 161,00 | 163,43 | -0,94% | 537.454,00 |
| 13.05.2026 | 172,83 | 175,95 | 164,72 | 164,98 | -4,34% | 885.462,00 |
| 12.05.2026 | 170,85 | 173,22 | 164,23 | 172,46 | 1,16% | 916.160,00 |
| 11.05.2026 | 174,40 | 175,49 | 168,71 | 170,48 | -2,20% | 890.258,00 |
| 08.05.2026 | 180,70 | 183,79 | 170,75 | 174,31 | -1,86% | 1.096.866,00 |
| 07.05.2026 | 207,35 | 207,75 | 168,01 | 177,61 | -15,63% | 2.145.168,00 |
| 06.05.2026 | 215,60 | 218,73 | 206,12 | 210,52 | -2,27% | 642.695,00 |
| 05.05.2026 | 210,00 | 215,61 | 209,50 | 215,40 | 2,68% | 373.976,00 |
| 04.05.2026 | 203,92 | 210,04 | 200,40 | 209,77 | 2,87% | 456.054,00 |
| 01.05.2026 | 206,01 | 207,60 | 200,30 | 203,92 | -0,56% | 378.662,00 |
| 30.04.2026 | 203,65 | 206,81 | 202,71 | 205,07 | 1,55% | 309.421,00 |
| 29.04.2026 | 200,97 | 203,70 | 200,24 | 201,94 | 0,48% | 387.905,00 |
| 28.04.2026 | 197,10 | 201,72 | 195,66 | 200,97 | 3,67% | 309.601,00 |
| 27.04.2026 | 195,59 | 196,50 | 193,11 | 193,86 | -0,88% | 270.550,00 |
| 24.04.2026 | 192,16 | 196,72 | 188,98 | 195,59 | 1,52% | 362.287,00 |
| 23.04.2026 | 187,75 | 192,94 | 187,61 | 192,67 | 2,87% | 442.465,00 |
| 22.04.2026 | 185,49 | 188,63 | 185,49 | 187,30 | 1,46% | 320.430,00 |
| 21.04.2026 | 185,99 | 187,26 | 183,60 | 184,60 | -0,75% | 348.073,00 |
| 20.04.2026 | 189,25 | 190,00 | 184,95 | 185,99 | -2,20% | 297.935,00 |
| 17.04.2026 | 187,51 | 191,21 | 186,08 | 190,18 | 2,16% | 427.456,00 |
| 16.04.2026 | 187,46 | 191,10 | 184,00 | 186,16 | -0,69% | 419.228,00 |
| 15.04.2026 | 192,10 | 192,20 | 184,18 | 187,46 | -2,42% | 616.112,00 |
| 14.04.2026 | 198,12 | 201,82 | 191,21 | 192,10 | -3,22% | 487.791,00 |
| 13.04.2026 | 203,11 | 203,38 | 196,47 | 198,49 | -2,42% | 332.128,00 |
| 10.04.2026 | 208,85 | 209,48 | 201,50 | 203,42 | -2,69% | 416.729,00 |
| 09.04.2026 | 202,01 | 209,28 | 201,18 | 209,04 | 3,30% | 364.115,00 |
| 08.04.2026 | 199,33 | 204,00 | 198,00 | 202,36 | 2,78% | 548.754,00 |
| 07.04.2026 | 196,77 | 200,88 | 195,60 | 196,88 | -0,55% | 386.508,00 |
| 06.04.2026 | 193,35 | 199,00 | 190,00 | 197,97 | 1,68% | 315.005,00 |
| 02.04.2026 | 201,01 | 203,41 | 192,68 | 194,69 | -3,14% | 622.461,00 |
| 01.04.2026 | 192,31 | 201,23 | 190,23 | 201,01 | 4,83% | 513.636,00 |
| 31.03.2026 | 186,27 | 192,15 | 186,00 | 191,74 | 3,20% | 475.429,00 |
| 30.03.2026 | 182,17 | 186,16 | 180,41 | 185,79 | 2,48% | 381.487,00 |
| 27.03.2026 | 179,41 | 184,85 | 178,50 | 181,30 | 0,71% | 410.835,00 |
| 26.03.2026 | 185,39 | 185,39 | 177,28 | 180,02 | -3,39% | 600.511,00 |
| 25.03.2026 | 186,00 | 191,00 | 185,61 | 186,34 | 0,48% | 606.338,00 |
| 24.03.2026 | 186,86 | 187,42 | 178,00 | 185,45 | -1,56% | 824.156,00 |
| 23.03.2026 | 203,50 | 203,50 | 187,39 | 188,39 | -6,48% | 1.094.402,00 |
| 20.03.2026 | 210,00 | 210,31 | 200,41 | 201,45 | -4,27% | 1.418.366,00 |
| 19.03.2026 | 213,00 | 215,83 | 210,02 | 210,43 | -1,14% | 426.795,00 |
| 18.03.2026 | 215,61 | 216,21 | 210,00 | 212,85 | -1,70% | 363.763,00 |
| 17.03.2026 | 214,25 | 218,33 | 213,00 | 216,54 | 1,41% | 291.219,00 |
| 16.03.2026 | 217,00 | 219,65 | 212,58 | 213,53 | -1,56% | 502.768,00 |
| 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 |