194,526$
0,14%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 194,72 | 198,49 | 194,05 | 194,61 | 0,18% | 371.183,00 |
| 05.10.2026 | 192,04 | 194,52 | 189,41 | 194,26 | 1,16% | 462.938,00 |
| 02.10.2026 | 187,65 | 192,95 | 186,49 | 192,04 | 2,63% | 457.958,00 |
| 01.10.2026 | 188,55 | 191,79 | 186,85 | 187,11 | -1,14% | 525.340,00 |
| 30.09.2026 | 192,07 | 193,47 | 188,51 | 189,27 | -0,83% | 374.744,00 |
| 29.09.2026 | 192,26 | 193,74 | 189,29 | 190,85 | -1,41% | 330.689,00 |
| 28.09.2026 | 190,25 | 194,66 | 187,97 | 193,57 | 1,72% | 491.390,00 |
| 25.09.2026 | 189,00 | 190,60 | 184,44 | 190,29 | 0,34% | 424.632,00 |
| 24.09.2026 | 187,50 | 190,89 | 185,58 | 189,65 | 1,15% | 442.098,00 |
| 23.09.2026 | 190,85 | 191,05 | 186,71 | 187,49 | -1,83% | 476.537,00 |
| 22.09.2026 | 191,41 | 195,20 | 190,50 | 190,98 | 0,57% | 495.518,00 |
| 21.09.2026 | 193,70 | 194,98 | 189,70 | 189,90 | -1,13% | 521.958,00 |
| 18.09.2026 | 197,92 | 198,01 | 190,80 | 192,08 | -3,46% | 2.225.872,00 |
| 17.09.2026 | 199,70 | 201,80 | 196,50 | 198,97 | 0,15% | 490.182,00 |
| 16.09.2026 | 198,35 | 202,00 | 196,00 | 198,67 | 0,02% | 400.440,00 |
| 15.09.2026 | 199,76 | 201,97 | 198,16 | 198,63 | -1,02% | 592.809,00 |
| 14.09.2026 | 194,26 | 201,27 | 194,16 | 200,67 | 4,18% | 678.337,00 |
| 11.09.2026 | 190,59 | 193,51 | 186,96 | 192,61 | 2,02% | 703.368,00 |
| 10.09.2026 | 189,57 | 191,04 | 187,23 | 188,80 | -0,12% | 379.932,00 |
| 09.09.2026 | 187,67 | 189,37 | 184,47 | 189,02 | 0,39% | 512.081,00 |
| 08.09.2026 | 189,00 | 190,84 | 187,25 | 188,28 | -0,55% | 471.565,00 |
| 04.09.2026 | 196,11 | 196,31 | 188,33 | 189,33 | -4,09% | 433.248,00 |
| 03.09.2026 | 195,90 | 199,15 | 194,00 | 197,40 | 1,10% | 289.973,00 |
| 02.09.2026 | 193,45 | 197,85 | 189,87 | 195,26 | 1,09% | 354.457,00 |
| 01.09.2026 | 197,00 | 197,99 | 192,31 | 193,16 | -1,23% | 321.565,00 |
| 31.08.2026 | 198,49 | 198,49 | 192,02 | 195,57 | -1,47% | 651.812,00 |
| 28.08.2026 | 195,30 | 199,89 | 194,55 | 198,49 | 2,00% | 577.332,00 |
| 27.08.2026 | 190,66 | 198,00 | 187,28 | 194,60 | 0,30% | 492.742,00 |
| 26.08.2026 | 196,81 | 197,40 | 193,00 | 194,02 | -1,28% | 462.589,00 |
| 25.08.2026 | 192,59 | 197,15 | 190,90 | 196,53 | 2,04% | 413.675,00 |
| 24.08.2026 | 190,52 | 193,95 | 189,99 | 192,60 | 1,85% | 351.830,00 |
| 21.08.2026 | 187,90 | 190,74 | 184,69 | 189,10 | 0,80% | 396.471,00 |
| 20.08.2026 | 185,68 | 190,85 | 185,58 | 187,60 | 0,41% | 375.974,00 |
| 19.08.2026 | 188,93 | 192,41 | 186,29 | 186,84 | -0,95% | 344.092,00 |
| 18.08.2026 | 187,50 | 190,35 | 186,35 | 188,64 | 1,30% | 311.353,00 |
| 17.08.2026 | 187,43 | 189,35 | 185,00 | 186,21 | -1,53% | 419.846,00 |
| 14.08.2026 | 190,25 | 192,16 | 184,92 | 189,11 | -0,55% | 364.209,00 |
| 13.08.2026 | 189,13 | 190,70 | 187,49 | 190,16 | 0,74% | 331.772,00 |
| 12.08.2026 | 181,05 | 188,82 | 180,50 | 188,77 | 3,89% | 646.713,00 |
| 11.08.2026 | 185,50 | 189,15 | 177,62 | 181,71 | -2,07% | 547.891,00 |
| 10.08.2026 | 190,94 | 192,00 | 185,38 | 185,55 | -3,86% | 420.042,00 |
| 07.08.2026 | 186,00 | 193,95 | 183,91 | 192,99 | 2,53% | 353.794,00 |
| 06.08.2026 | 184,74 | 194,76 | 176,25 | 188,23 | 1,89% | 1.060.457,00 |
| 05.08.2026 | 182,90 | 185,40 | 180,00 | 184,74 | 2,07% | 664.095,00 |
| 04.08.2026 | 179,50 | 181,13 | 176,24 | 181,00 | 0,13% | 640.940,00 |
| 03.08.2026 | 188,74 | 191,00 | 179,25 | 180,76 | -3,80% | 488.322,00 |
| 31.07.2026 | 189,34 | 189,99 | 186,00 | 187,90 | -1,02% | 305.876,00 |
| 30.07.2026 | 191,88 | 191,88 | 186,96 | 189,83 | -1,33% | 340.200,00 |
| 29.07.2026 | 194,26 | 197,35 | 191,70 | 192,39 | -1,34% | 440.206,00 |
| 28.07.2026 | 190,00 | 200,01 | 190,00 | 195,00 | 4,68% | 531.357,00 |
| 27.07.2026 | 184,70 | 188,02 | 183,73 | 186,28 | 0,86% | 302.689,00 |
| 24.07.2026 | 179,20 | 185,37 | 177,89 | 184,70 | 3,51% | 393.869,00 |
| 23.07.2026 | 184,19 | 185,67 | 174,50 | 178,44 | -3,21% | 845.470,00 |
| 22.07.2026 | 184,00 | 185,80 | 182,60 | 184,36 | 0,69% | 353.236,00 |
| 21.07.2026 | 181,39 | 183,55 | 180,11 | 183,09 | 0,62% | 377.929,00 |
| 20.07.2026 | 180,48 | 184,40 | 180,01 | 181,97 | 0,68% | 372.305,00 |
| 17.07.2026 | 183,85 | 184,78 | 179,12 | 180,74 | -0,94% | 367.535,00 |
| 16.07.2026 | 177,90 | 182,63 | 176,96 | 182,45 | 3,07% | 456.023,00 |
| 15.07.2026 | 176,49 | 182,07 | 176,13 | 177,01 | -0,08% | 474.182,00 |
| 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 |