Coca-Cola Consolidated Inc.
[WKN: 860150 | ISIN: US1910981026]
Aktienkurse
1.317,560$ 2,58%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid: Ask:

Aktienkurse zur Coca-Cola Consolidated Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.12.2024 1.289,20 1.323,51 1.277,68 1.317,56 2,58% 36.309,00
04.12.2024 1.302,33 1.302,33 1.275,00 1.284,46 -1,51% 27.423,00
03.12.2024 1.309,01 1.309,01 1.291,82 1.304,11 -0,37% 34.327,00
02.12.2024 1.305,00 1.312,27 1.290,05 1.309,01 0,36% 34.466,00
29.11.2024 1.315,92 1.319,63 1.294,35 1.304,29 -0,62% 16.404,00
27.11.2024 1.344,96 1.353,32 1.305,01 1.312,40 -2,42% 33.192,00
26.11.2024 1.305,66 1.356,77 1.290,40 1.344,96 3,49% 61.043,00
25.11.2024 1.271,24 1.307,95 1.265,38 1.299,60 3,15% 53.134,00
22.11.2024 1.250,00 1.260,36 1.244,05 1.259,92 1,77% 26.124,00
20.11.2024 1.223,13 1.238,83 1.212,99 1.237,96 1,17% 26.844,00
19.11.2024 1.195,36 1.223,62 1.192,05 1.223,62 1,19% 26.840,00
18.11.2024 1.210,00 1.221,61 1.205,19 1.209,25 -0,12% 30.443,00
15.11.2024 1.210,58 1.210,78 1.181,94 1.210,70 -0,37% 43.587,00
14.11.2024 1.229,56 1.229,56 1.207,73 1.215,21 -1,31% 38.422,00
13.11.2024 1.244,49 1.245,46 1.225,15 1.231,28 -0,40% 27.321,00
12.11.2024 1.222,82 1.240,87 1.214,52 1.236,27 1,35% 30.109,00
11.11.2024 1.230,49 1.248,39 1.214,52 1.219,86 -0,38% 38.052,00
08.11.2024 1.194,63 1.241,28 1.189,52 1.224,56 3,09% 43.428,00
07.11.2024 1.185,51 1.199,41 1.165,00 1.187,82 -0,29% 33.793,00
06.11.2024 1.203,00 1.203,00 1.159,15 1.191,26 0,99% 46.241,00
05.11.2024 1.141,00 1.183,05 1.136,06 1.179,62 3,22% 38.809,00
04.11.2024 1.134,38 1.164,71 1.134,25 1.142,80 0,74% 54.514,00
01.11.2024 1.136,25 1.165,89 1.123,12 1.134,38 0,77% 57.750,00
31.10.2024 1.163,50 1.163,50 1.065,43 1.125,75 -5,93% 93.637,00
30.10.2024 1.210,00 1.213,32 1.196,32 1.196,67 -1,00% 23.709,00
29.10.2024 1.224,72 1.225,56 1.202,06 1.208,74 -1,77% 34.468,00
28.10.2024 1.244,37 1.263,23 1.227,13 1.230,58 -1,46% 38.855,00
25.10.2024 1.272,07 1.272,07 1.248,56 1.248,85 -1,18% 29.711,00
24.10.2024 1.269,19 1.284,81 1.263,76 1.263,76 -0,78% 31.126,00
23.10.2024 1.265,29 1.280,09 1.256,00 1.273,74 0,65% 27.570,00
22.10.2024 1.266,42 1.272,59 1.257,00 1.265,48 -0,69% 32.298,00
21.10.2024 1.285,52 1.285,52 1.263,89 1.274,21 -1,03% 40.605,00
18.10.2024 1.300,29 1.300,29 1.264,84 1.287,48 -1,39% 35.295,00
17.10.2024 1.308,49 1.311,00 1.287,99 1.305,59 -0,27% 25.163,00
16.10.2024 1.302,91 1.320,00 1.300,00 1.309,13 0,36% 28.842,00
15.10.2024 1.301,57 1.309,52 1.292,25 1.304,42 0,35% 29.646,00
14.10.2024 1.290,50 1.306,49 1.290,50 1.299,91 1,32% 19.854,00
11.10.2024 1.267,00 1.285,93 1.267,00 1.282,91 1,26% 25.616,00
10.10.2024 1.274,96 1.275,10 1.263,63 1.267,00 -0,74% 27.868,00
09.10.2024 1.278,88 1.291,73 1.274,05 1.276,46 -0,17% 27.689,00
08.10.2024 1.260,00 1.285,74 1.260,00 1.278,63 1,79% 23.990,00
07.10.2024 1.287,31 1.287,31 1.252,01 1.256,16 -2,78% 27.705,00
04.10.2024 1.271,20 1.296,91 1.271,20 1.292,09 1,33% 30.296,00
03.10.2024 1.289,99 1.289,99 1.263,95 1.275,14 -1,54% 29.484,00
02.10.2024 1.299,08 1.299,08 1.287,44 1.295,02 -1,06% 26.673,00
01.10.2024 1.320,00 1.321,01 1.305,00 1.308,89 -0,57% 26.641,00
30.09.2024 1.301,13 1.320,00 1.292,06 1.316,40 1,58% 46.430,00
27.09.2024 1.288,14 1.301,83 1.282,70 1.295,96 0,73% 36.823,00
26.09.2024 1.303,00 1.303,00 1.280,70 1.286,58 -0,69% 26.215,00
25.09.2024 1.296,68 1.296,68 1.284,04 1.295,58 0,05% 31.614,00
24.09.2024 1.302,78 1.303,59 1.283,97 1.294,92 -1,45% 38.394,00
23.09.2024 1.266,83 1.314,56 1.266,83 1.314,03 3,96% 62.440,00
20.09.2024 1.270,53 1.270,53 1.259,00 1.263,92 -0,23% 116.441,00
19.09.2024 1.270,11 1.275,79 1.255,00 1.266,82 0,19% 47.053,00
18.09.2024 1.270,00 1.285,61 1.264,03 1.264,43 0,24% 42.267,00
17.09.2024 1.280,39 1.280,39 1.255,99 1.261,36 -1,49% 55.152,00
16.09.2024 1.302,83 1.308,77 1.271,39 1.280,39 -1,28% 49.687,00
13.09.2024 1.277,86 1.297,81 1.269,08 1.296,96 2,04% 50.580,00
12.09.2024 1.277,88 1.285,29 1.256,20 1.271,09 -0,51% 47.681,00
11.09.2024 1.290,77 1.290,77 1.264,65 1.277,65 -0,77% 58.526,00
10.09.2024 1.350,55 1.361,24 1.285,69 1.287,56 -4,78% 60.658,00
09.09.2024 1.338,62 1.376,84 1.338,62 1.352,26 1,68% 66.263,00
06.09.2024 1.345,07 1.367,81 1.324,99 1.329,90 -1,57% 46.966,00
05.09.2024 1.352,45 1.369,87 1.333,03 1.351,18 -0,09% 56.894,00
04.09.2024 1.324,01 1.367,82 1.322,55 1.352,45 1,78% 60.581,00
03.09.2024 1.347,22 1.359,56 1.320,20 1.328,84 -1,01% 57.307,00
30.08.2024 1.325,80 1.342,40 1.317,00 1.342,40 1,25% 54.001,00
29.08.2024 1.330,00 1.335,35 1.322,93 1.325,80 -0,15% 36.272,00
28.08.2024 1.334,95 1.335,48 1.313,69 1.327,80 -0,48% 49.951,00
27.08.2024 1.334,05 1.340,00 1.331,75 1.334,15 -0,42% 37.200,00
26.08.2024 1.351,77 1.360,00 1.332,00 1.339,75 -0,76% 39.536,00
23.08.2024 1.362,01 1.374,25 1.348,21 1.350,00 -0,27% 48.459,00
22.08.2024 1.324,53 1.370,00 1.324,53 1.353,69 2,45% 46.596,00
21.08.2024 1.292,04 1.322,59 1.284,99 1.321,29 4,21% 69.944,00
20.08.2024 1.280,00 1.287,22 1.266,10 1.267,97 -0,48% 35.828,00
19.08.2024 1.264,00 1.277,56 1.258,50 1.274,12 1,04% 31.459,00
16.08.2024 1.274,28 1.277,59 1.259,71 1.261,00 -0,72% 25.047,00
15.08.2024 1.260,24 1.280,96 1.253,40 1.270,17 0,95% 35.819,00
14.08.2024 1.254,00 1.270,12 1.247,57 1.258,17 0,32% 30.427,00
13.08.2024 1.254,11 1.264,31 1.246,12 1.254,16 0,00% 32.693,00
12.08.2024 1.259,41 1.266,54 1.241,98 1.254,11 -0,42% 29.278,00
09.08.2024 1.262,65 1.271,12 1.254,96 1.259,41 0,03% 28.347,00
08.08.2024 1.253,70 1.266,85 1.236,15 1.258,98 0,40% 32.163,00
07.08.2024 1.271,02 1.280,11 1.254,02 1.254,02 -0,28% 31.177,00
06.08.2024 1.220,88 1.285,21 1.220,88 1.257,50 3,45% 52.151,00
05.08.2024 1.181,79 1.231,96 1.170,00 1.215,59 -4,61% 72.977,00
02.08.2024 1.213,87 1.305,78 1.213,87 1.274,29 2,65% 68.170,00
01.08.2024 1.167,34 1.248,58 1.150,05 1.241,38 8,29% 102.350,00
31.07.2024 1.150,08 1.159,67 1.135,06 1.146,39 0,51% 40.796,00
30.07.2024 1.124,76 1.144,00 1.118,74 1.140,55 2,53% 37.093,00
29.07.2024 1.133,01 1.137,06 1.103,71 1.112,42 -1,50% 34.966,00
26.07.2024 1.108,00 1.135,00 1.108,00 1.129,32 2,09% 27.954,00
25.07.2024 1.099,87 1.125,23 1.099,87 1.106,19 0,11% 34.149,00
24.07.2024 1.105,78 1.105,94 1.092,60 1.104,97 -0,98% 51.774,00
23.07.2024 1.095,41 1.131,32 1.086,53 1.115,87 2,26% 56.135,00
22.07.2024 1.092,79 1.092,79 1.076,02 1.091,21 0,53% 23.660,00
19.07.2024 1.091,10 1.102,26 1.075,01 1.085,50 -0,34% 30.655,00
18.07.2024 1.074,40 1.095,23 1.067,67 1.089,15 2,04% 37.989,00
17.07.2024 1.078,51 1.093,12 1.067,33 1.067,41 -1,48% 34.137,00
16.07.2024 1.070,71 1.085,62 1.070,15 1.083,44 1,71% 35.799,00