108,660$
2,44%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 132,01 | 137,00 | 132,01 | 135,00 | 1,49% | 547.800,00 |
| 28.03.2025 | 131,63 | 133,20 | 130,51 | 133,02 | 1,16% | 300.540,00 |
| 27.03.2025 | 129,90 | 133,45 | 129,90 | 131,50 | 1,24% | 505.070,00 |
| 26.03.2025 | 129,54 | 130,48 | 129,54 | 129,89 | 0,13% | 296.440,00 |
| 25.03.2025 | 129,20 | 129,72 | 126,82 | 129,72 | 0,95% | 434.800,00 |
| 24.03.2025 | 130,76 | 133,08 | 127,27 | 128,50 | -1,20% | 503.390,00 |
| 21.03.2025 | 130,66 | 131,80 | 129,38 | 130,06 | -0,99% | 1.647.240,00 |
| 20.03.2025 | 132,59 | 133,57 | 131,33 | 131,36 | -0,97% | 322.970,00 |
| 19.03.2025 | 130,51 | 134,90 | 129,71 | 132,65 | 0,77% | 423.980,00 |
| 18.03.2025 | 130,99 | 133,43 | 130,11 | 131,63 | 0,02% | 340.220,00 |
| 17.03.2025 | 132,69 | 134,55 | 131,35 | 131,60 | -0,19% | 411.220,00 |
| 14.03.2025 | 131,93 | 133,59 | 130,76 | 131,85 | 0,37% | 369.250,00 |
| 13.03.2025 | 133,64 | 133,64 | 131,26 | 131,37 | -1,84% | 281.590,00 |
| 12.03.2025 | 132,32 | 134,81 | 130,63 | 133,83 | 2,66% | 700.940,00 |
| 11.03.2025 | 122,76 | 131,00 | 122,76 | 130,35 | 6,18% | 653.390,00 |
| 10.03.2025 | 132,07 | 132,20 | 122,76 | 122,76 | -7,26% | 641.980,00 |
| 07.03.2025 | 133,50 | 134,04 | 131,40 | 132,38 | -1,03% | 498.900,00 |
| 06.03.2025 | 134,50 | 134,79 | 131,94 | 133,76 | -1,39% | 431.590,00 |
| 05.03.2025 | 133,50 | 136,42 | 132,50 | 135,63 | 1,57% | 576.430,00 |
| 04.03.2025 | 138,26 | 139,93 | 133,28 | 133,54 | -5,10% | 654.340,00 |
| 03.03.2025 | 141,60 | 142,02 | 139,82 | 140,72 | -0,70% | 760.050,00 |
| 28.02.2025 | 140,86 | 141,92 | 138,90 | 141,71 | 1,14% | 731.280,00 |
| 27.02.2025 | 137,12 | 140,82 | 136,57 | 140,11 | 2,22% | 352.070,00 |
| 26.02.2025 | 140,00 | 140,10 | 137,00 | 137,07 | -1,62% | 347.840,00 |
| 25.02.2025 | 140,24 | 140,50 | 138,34 | 139,32 | 0,17% | 329.230,00 |
| 24.02.2025 | 138,29 | 140,18 | 135,62 | 139,09 | 0,58% | 470.670,00 |
| 21.02.2025 | 144,27 | 145,00 | 133,00 | 138,29 | -4,14% | 676.920,00 |
| 20.02.2025 | 140,00 | 145,18 | 139,77 | 144,27 | 2,34% | 452.940,00 |
| 19.02.2025 | 139,85 | 141,25 | 139,80 | 140,97 | 0,82% | 305.950,00 |
| 18.02.2025 | 141,51 | 141,51 | 138,45 | 139,83 | -0,73% | 348.950,00 |
| 14.02.2025 | 145,70 | 145,88 | 140,23 | 140,86 | -3,42% | 468.760,00 |
| 13.02.2025 | 143,37 | 146,09 | 142,86 | 145,85 | 2,33% | 340.380,00 |
| 12.02.2025 | 140,29 | 142,53 | 138,31 | 142,53 | 0,70% | 268.840,00 |
| 11.02.2025 | 141,05 | 143,06 | 139,25 | 141,54 | 0,93% | 330.410,00 |
| 10.02.2025 | 137,20 | 142,10 | 135,96 | 140,24 | 2,25% | 344.500,00 |
| 07.02.2025 | 134,99 | 137,55 | 134,99 | 137,16 | 0,84% | 225.540,00 |
| 06.02.2025 | 138,83 | 139,51 | 134,10 | 136,01 | -1,28% | 317.020,00 |
| 05.02.2025 | 138,52 | 140,10 | 137,12 | 137,78 | -0,54% | 419.730,00 |
| 04.02.2025 | 135,12 | 138,87 | 135,12 | 138,52 | 1,75% | 368.830,00 |
| 03.02.2025 | 133,63 | 138,81 | 132,68 | 136,15 | -0,45% | 437.220,00 |
| 31.01.2025 | 136,12 | 137,48 | 135,39 | 136,76 | 0,10% | 387.230,00 |
| 30.01.2025 | 136,00 | 138,08 | 133,75 | 136,62 | 0,94% | 295.200,00 |
| 29.01.2025 | 133,58 | 136,86 | 133,58 | 135,35 | 1,32% | 413.690,00 |
| 28.01.2025 | 132,05 | 134,17 | 131,45 | 133,58 | 1,16% | 328.890,00 |
| 27.01.2025 | 129,18 | 132,46 | 129,18 | 132,05 | 2,21% | 375.940,00 |
| 24.01.2025 | 131,53 | 131,53 | 128,40 | 129,20 | -1,96% | 278.250,00 |
| 23.01.2025 | 133,97 | 133,97 | 130,85 | 131,78 | -1,19% | 478.270,00 |
| 22.01.2025 | 135,85 | 135,85 | 133,17 | 133,37 | -1,89% | 280.440,00 |
| 21.01.2025 | 139,50 | 141,15 | 133,58 | 135,94 | -1,95% | 387.020,00 |
| 17.01.2025 | 134,29 | 143,85 | 134,29 | 138,64 | 3,71% | 1.051.510,00 |
| 16.01.2025 | 130,00 | 133,68 | 130,00 | 133,68 | 2,83% | 437.870,00 |
| 15.01.2025 | 130,00 | 132,25 | 128,38 | 130,00 | 0,64% | 352.210,00 |
| 14.01.2025 | 126,58 | 130,38 | 126,58 | 129,18 | 2,70% | 263.420,00 |