119,230$
0,86%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 119,20 | 120,56 | 118,72 | 119,23 | 0,86% | 424.984,00 |
| 21.08.2025 | 118,25 | 119,25 | 117,90 | 118,21 | -0,51% | 259.835,00 |
| 20.08.2025 | 119,00 | 119,91 | 117,83 | 118,82 | -0,20% | 356.756,00 |
| 19.08.2025 | 115,88 | 119,31 | 115,88 | 119,06 | 2,95% | 588.821,00 |
| 18.08.2025 | 113,20 | 115,85 | 113,20 | 115,65 | 2,30% | 481.006,00 |
| 15.08.2025 | 114,92 | 115,88 | 112,89 | 113,05 | -1,46% | 397.201,00 |
| 14.08.2025 | 114,73 | 115,05 | 113,30 | 114,72 | -0,33% | 268.817,00 |
| 13.08.2025 | 114,69 | 115,22 | 113,73 | 115,10 | 0,18% | 390.948,00 |
| 12.08.2025 | 114,99 | 115,35 | 114,31 | 114,89 | 0,26% | 246.615,00 |
| 11.08.2025 | 114,00 | 115,33 | 113,29 | 114,59 | 0,42% | 260.966,00 |
| 08.08.2025 | 114,41 | 115,15 | 113,84 | 114,11 | -0,11% | 308.355,00 |
| 07.08.2025 | 114,00 | 115,15 | 112,24 | 114,23 | 0,63% | 470.896,00 |
| 06.08.2025 | 112,35 | 113,86 | 111,75 | 113,51 | 1,20% | 407.285,00 |
| 05.08.2025 | 111,99 | 113,48 | 111,71 | 112,16 | 0,13% | 429.924,00 |
| 04.08.2025 | 112,34 | 113,72 | 111,68 | 112,01 | -0,35% | 370.369,00 |
| 01.08.2025 | 112,19 | 113,00 | 110,40 | 112,40 | 0,55% | 544.707,00 |
| 31.07.2025 | 113,98 | 114,95 | 111,58 | 111,78 | -2,50% | 484.510,00 |
| 30.07.2025 | 114,78 | 115,92 | 114,23 | 114,65 | -0,09% | 738.524,00 |
| 29.07.2025 | 115,75 | 116,50 | 114,71 | 114,75 | -1,24% | 600.166,00 |
| 28.07.2025 | 118,02 | 118,71 | 115,11 | 116,19 | -2,20% | 651.499,00 |
| 25.07.2025 | 114,52 | 124,50 | 114,41 | 118,80 | 6,25% | 1.478.131,00 |
| 24.07.2025 | 114,27 | 115,13 | 111,70 | 111,81 | -2,14% | 772.483,00 |
| 23.07.2025 | 117,75 | 118,52 | 114,00 | 114,26 | -2,65% | 946.003,00 |
| 22.07.2025 | 115,25 | 117,49 | 115,00 | 117,37 | 2,30% | 617.001,00 |
| 21.07.2025 | 113,51 | 115,50 | 113,44 | 114,73 | 1,21% | 511.632,00 |
| 18.07.2025 | 113,79 | 114,70 | 112,60 | 113,36 | -0,11% | 570.125,00 |
| 17.07.2025 | 111,16 | 113,48 | 111,00 | 113,48 | 2,32% | 524.021,00 |
| 16.07.2025 | 110,00 | 111,60 | 110,00 | 110,91 | 1,24% | 439.026,00 |
| 15.07.2025 | 112,21 | 112,25 | 109,42 | 109,55 | -2,41% | 596.243,00 |
| 14.07.2025 | 113,95 | 114,63 | 112,01 | 112,25 | -1,49% | 405.415,00 |
| 11.07.2025 | 113,99 | 114,39 | 112,93 | 113,95 | -0,21% | 458.257,00 |
| 10.07.2025 | 113,32 | 114,50 | 112,96 | 114,18 | 0,76% | 418.701,00 |
| 09.07.2025 | 113,98 | 114,20 | 112,26 | 113,32 | -0,47% | 463.810,00 |
| 08.07.2025 | 115,39 | 115,85 | 112,81 | 113,86 | -1,82% | 619.460,00 |
| 07.07.2025 | 117,71 | 119,00 | 114,39 | 115,97 | -1,48% | 1.068.494,00 |
| 03.07.2025 | 116,25 | 118,05 | 115,26 | 117,71 | 1,51% | 467.451,00 |
| 02.07.2025 | 115,62 | 116,32 | 113,80 | 115,96 | 0,29% | 676.747,00 |
| 01.07.2025 | 111,78 | 116,65 | 111,65 | 115,62 | 3,56% | 843.988,00 |
| 30.06.2025 | 111,00 | 111,74 | 110,22 | 111,65 | 0,18% | 868.122,00 |
| 27.06.2025 | 110,90 | 112,56 | 110,10 | 111,45 | 0,51% | 1.429.600,00 |
| 26.06.2025 | 108,00 | 111,41 | 107,95 | 110,88 | 3,00% | 778.998,00 |
| 25.06.2025 | 109,18 | 110,24 | 107,21 | 107,65 | -1,46% | 648.857,00 |
| 24.06.2025 | 109,00 | 109,55 | 107,96 | 109,25 | 0,56% | 520.847,00 |
| 23.06.2025 | 106,69 | 109,61 | 106,69 | 108,64 | 1,40% | 670.639,00 |
| 20.06.2025 | 106,69 | 107,99 | 105,98 | 107,14 | 0,89% | 1.361.653,00 |
| 18.06.2025 | 105,80 | 106,90 | 105,44 | 106,20 | 0,45% | 577.013,00 |
| 17.06.2025 | 107,00 | 107,63 | 105,62 | 105,72 | -1,34% | 688.837,00 |
| 16.06.2025 | 109,05 | 109,27 | 105,65 | 107,16 | -1,34% | 940.374,00 |
| 13.06.2025 | 109,24 | 110,00 | 108,37 | 108,62 | -1,10% | 409.755,00 |
| 12.06.2025 | 108,58 | 109,89 | 107,35 | 109,83 | 1,53% | 590.757,00 |
| 11.06.2025 | 111,23 | 112,00 | 108,11 | 108,18 | -2,63% | 492.860,00 |
| 10.06.2025 | 110,33 | 111,69 | 110,26 | 111,10 | 0,90% | 480.801,00 |
| 09.06.2025 | 108,66 | 110,35 | 107,91 | 110,11 | 1,33% | 517.838,00 |
| 06.06.2025 | 106,50 | 109,34 | 106,42 | 108,66 | 2,44% | 629.626,00 |
| 05.06.2025 | 107,56 | 107,88 | 105,21 | 106,07 | -1,50% | 745.182,00 |
| 04.06.2025 | 111,59 | 111,67 | 106,03 | 107,68 | -3,37% | 905.603,00 |
| 03.06.2025 | 112,35 | 112,35 | 110,24 | 111,44 | -1,23% | 590.267,00 |
| 02.06.2025 | 113,98 | 113,98 | 110,52 | 112,83 | -1,59% | 689.513,00 |
| 30.05.2025 | 113,75 | 115,78 | 113,16 | 114,65 | 0,58% | 725.362,00 |
| 29.05.2025 | 114,01 | 114,82 | 111,52 | 113,99 | -0,21% | 717.063,00 |
| 28.05.2025 | 113,08 | 117,85 | 113,00 | 114,23 | 1,15% | 755.026,00 |
| 27.05.2025 | 115,73 | 117,30 | 110,82 | 112,93 | -1,25% | 929.417,00 |
| 23.05.2025 | 112,78 | 114,65 | 112,08 | 114,36 | 1,18% | 544.530,00 |
| 22.05.2025 | 113,70 | 115,27 | 113,02 | 113,02 | -0,68% | 561.420,00 |
| 21.05.2025 | 115,59 | 115,60 | 112,87 | 113,80 | -1,90% | 559.080,00 |
| 20.05.2025 | 116,50 | 117,40 | 115,59 | 116,00 | -0,42% | 352.700,00 |
| 19.05.2025 | 117,59 | 118,36 | 115,50 | 116,49 | -0,93% | 599.700,00 |
| 16.05.2025 | 117,02 | 117,80 | 115,60 | 117,59 | 1,15% | 643.420,00 |
| 15.05.2025 | 114,83 | 117,26 | 114,50 | 116,25 | 1,52% | 586.850,00 |
| 14.05.2025 | 115,13 | 116,98 | 113,50 | 114,51 | -0,54% | 816.720,00 |
| 13.05.2025 | 117,62 | 117,62 | 114,80 | 115,13 | -2,05% | 724.920,00 |
| 12.05.2025 | 117,00 | 119,15 | 115,10 | 117,53 | 1,98% | 789.380,00 |
| 09.05.2025 | 118,30 | 118,40 | 113,70 | 115,25 | -2,81% | 809.150,00 |
| 08.05.2025 | 120,00 | 120,00 | 117,30 | 118,58 | -0,65% | 675.550,00 |
| 07.05.2025 | 118,90 | 120,26 | 118,47 | 119,36 | 1,67% | 690.460,00 |
| 06.05.2025 | 113,71 | 118,71 | 113,19 | 117,40 | 3,23% | 882.470,00 |
| 05.05.2025 | 113,47 | 117,09 | 110,65 | 113,73 | -0,68% | 1.386.740,00 |
| 02.05.2025 | 120,50 | 121,16 | 114,06 | 114,50 | -4,03% | 1.240.560,00 |
| 01.05.2025 | 135,25 | 135,25 | 118,25 | 119,31 | -12,00% | 1.779.820,00 |
| 30.04.2025 | 134,95 | 135,58 | 133,25 | 135,58 | 0,34% | 725.820,00 |
| 29.04.2025 | 133,81 | 135,96 | 133,81 | 135,13 | -0,08% | 439.750,00 |
| 28.04.2025 | 136,99 | 137,00 | 134,40 | 135,24 | -1,22% | 390.930,00 |
| 25.04.2025 | 139,34 | 139,34 | 134,77 | 136,90 | -1,52% | 319.320,00 |
| 24.04.2025 | 139,50 | 142,13 | 138,50 | 139,02 | -0,17% | 486.380,00 |
| 23.04.2025 | 139,49 | 141,00 | 137,41 | 139,26 | 1,41% | 464.260,00 |
| 22.04.2025 | 137,97 | 140,14 | 136,85 | 137,33 | 0,67% | 428.800,00 |
| 21.04.2025 | 141,58 | 141,58 | 135,18 | 136,41 | -3,66% | 504.950,00 |
| 17.04.2025 | 140,01 | 142,95 | 140,00 | 141,60 | 1,15% | 307.720,00 |
| 16.04.2025 | 140,24 | 142,02 | 138,85 | 139,99 | -0,18% | 441.660,00 |
| 15.04.2025 | 142,40 | 143,40 | 140,24 | 140,24 | -0,77% | 374.580,00 |
| 14.04.2025 | 142,16 | 142,16 | 139,53 | 141,33 | 1,30% | 388.750,00 |
| 11.04.2025 | 139,00 | 140,20 | 136,21 | 139,52 | 1,10% | 377.250,00 |
| 10.04.2025 | 135,90 | 140,63 | 135,42 | 137,99 | 1,53% | 577.790,00 |
| 09.04.2025 | 128,30 | 137,63 | 126,64 | 135,91 | 5,00% | 671.870,00 |
| 08.04.2025 | 133,05 | 136,60 | 128,12 | 129,44 | 0,49% | 981.870,00 |
| 07.04.2025 | 126,32 | 133,72 | 122,50 | 128,80 | -1,38% | 835.840,00 |
| 04.04.2025 | 136,05 | 137,56 | 130,61 | 130,61 | -6,10% | 658.170,00 |
| 03.04.2025 | 136,52 | 140,66 | 135,50 | 139,09 | -0,59% | 577.980,00 |
| 02.04.2025 | 138,30 | 140,10 | 136,80 | 139,91 | 0,74% | 506.680,00 |
| 01.04.2025 | 135,00 | 138,89 | 134,26 | 138,88 | 2,87% | 414.320,00 |