36,500$
-0,38%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 36,64 | 36,69 | 36,45 | 36,50 | -0,38% | 6.824.625,00 |
| 16.10.2024 | 36,83 | 37,02 | 36,59 | 36,64 | -0,76% | 5.892.787,00 |
| 15.10.2024 | 36,64 | 37,20 | 36,54 | 36,92 | 0,74% | 6.656.977,00 |
| 14.10.2024 | 36,40 | 36,72 | 36,35 | 36,65 | 0,74% | 6.844.499,00 |
| 11.10.2024 | 36,60 | 36,65 | 36,19 | 36,38 | -0,34% | 4.852.537,00 |
| 10.10.2024 | 36,28 | 36,54 | 36,06 | 36,51 | 0,79% | 7.124.190,00 |
| 09.10.2024 | 36,20 | 36,36 | 36,06 | 36,22 | 0,08% | 11.258.520,00 |
| 08.10.2024 | 36,15 | 36,27 | 35,95 | 36,19 | 0,11% | 4.985.069,00 |
| 07.10.2024 | 36,40 | 36,51 | 36,12 | 36,15 | -0,66% | 8.715.883,00 |
| 04.10.2024 | 36,58 | 36,59 | 36,24 | 36,39 | -0,68% | 9.260.520,00 |
| 03.10.2024 | 36,85 | 36,93 | 36,55 | 36,64 | -0,95% | 5.621.376,00 |
| 02.10.2024 | 37,16 | 37,19 | 36,78 | 36,99 | -0,40% | 4.600.311,00 |
| 01.10.2024 | 37,72 | 37,72 | 37,14 | 37,14 | -0,91% | 9.065.228,00 |
| 30.09.2024 | 37,62 | 37,82 | 37,36 | 37,48 | 0,16% | 6.972.569,00 |
| 27.09.2024 | 37,40 | 37,82 | 37,34 | 37,42 | -0,29% | 4.617.957,00 |
| 26.09.2024 | 37,61 | 37,73 | 37,37 | 37,53 | -0,13% | 3.899.761,00 |
| 25.09.2024 | 37,83 | 37,91 | 37,55 | 37,58 | -0,69% | 4.252.413,00 |
| 24.09.2024 | 37,95 | 38,28 | 37,73 | 37,84 | -0,45% | 3.644.015,00 |
| 23.09.2024 | 37,57 | 38,06 | 37,47 | 38,01 | 1,47% | 7.444.859,00 |
| 20.09.2024 | 37,34 | 37,63 | 37,30 | 37,46 | -0,11% | 9.273.671,00 |
| 19.09.2024 | 37,65 | 37,70 | 37,37 | 37,50 | 0,00% | 9.262.638,00 |
| 18.09.2024 | 37,37 | 37,67 | 37,30 | 37,50 | 0,00% | 9.402.937,00 |
| 17.09.2024 | 37,32 | 37,61 | 37,27 | 37,50 | 0,40% | 3.650.550,00 |
| 16.09.2024 | 37,82 | 37,84 | 37,27 | 37,35 | -0,69% | 4.809.994,00 |
| 13.09.2024 | 37,15 | 37,69 | 37,12 | 37,61 | 1,51% | 5.117.202,00 |
| 12.09.2024 | 37,04 | 37,14 | 36,79 | 37,05 | 0,03% | 4.838.675,00 |
| 11.09.2024 | 37,17 | 37,18 | 36,67 | 37,04 | -0,43% | 4.832.346,00 |
| 10.09.2024 | 37,30 | 37,40 | 37,02 | 37,20 | -0,19% | 4.291.486,00 |
| 09.09.2024 | 36,73 | 37,49 | 36,69 | 37,27 | 1,06% | 5.029.825,00 |
| 06.09.2024 | 36,85 | 37,30 | 36,84 | 36,88 | -0,30% | 4.345.484,00 |
| 05.09.2024 | 37,36 | 37,36 | 36,76 | 36,99 | -0,64% | 4.146.802,00 |
| 04.09.2024 | 36,93 | 37,38 | 36,83 | 37,23 | 0,19% | 7.212.710,00 |
| 03.09.2024 | 36,51 | 37,58 | 36,19 | 37,16 | 1,50% | 7.101.717,00 |
| 30.08.2024 | 36,16 | 36,80 | 36,16 | 36,61 | 1,22% | 7.530.113,00 |
| 29.08.2024 | 36,32 | 36,41 | 35,90 | 36,17 | -0,14% | 4.676.185,00 |
| 28.08.2024 | 36,45 | 36,45 | 35,97 | 36,22 | -0,41% | 4.873.204,00 |
| 27.08.2024 | 36,30 | 36,45 | 36,18 | 36,37 | 0,64% | 3.866.413,00 |
| 26.08.2024 | 35,80 | 36,24 | 35,75 | 36,14 | 1,15% | 3.876.123,00 |
| 23.08.2024 | 35,83 | 35,91 | 35,53 | 35,73 | 0,11% | 3.948.345,00 |
| 22.08.2024 | 35,62 | 35,79 | 35,44 | 35,69 | 0,59% | 3.773.414,00 |
| 21.08.2024 | 35,80 | 35,96 | 35,42 | 35,48 | -0,70% | 6.926.493,00 |
| 20.08.2024 | 35,61 | 35,80 | 35,47 | 35,73 | 0,31% | 5.142.604,00 |
| 19.08.2024 | 35,37 | 35,64 | 35,32 | 35,62 | 0,65% | 4.945.033,00 |
| 16.08.2024 | 35,24 | 35,46 | 35,24 | 35,39 | 0,17% | 6.961.253,00 |
| 15.08.2024 | 35,31 | 35,46 | 35,21 | 35,33 | 0,06% | 9.145.776,00 |
| 14.08.2024 | 35,15 | 35,50 | 35,01 | 35,31 | 0,46% | 5.001.495,00 |
| 13.08.2024 | 34,85 | 35,22 | 34,79 | 35,15 | 1,01% | 6.007.085,00 |
| 12.08.2024 | 34,53 | 34,87 | 34,44 | 34,80 | 0,69% | 4.456.828,00 |
| 09.08.2024 | 34,41 | 34,59 | 34,06 | 34,56 | 0,09% | 4.352.846,00 |
| 08.08.2024 | 34,44 | 34,74 | 34,18 | 34,53 | -0,14% | 5.334.809,00 |
| 07.08.2024 | 34,56 | 34,93 | 34,26 | 34,58 | 0,29% | 5.902.874,00 |
| 06.08.2024 | 34,24 | 34,95 | 34,20 | 34,48 | 0,52% | 7.509.926,00 |
| 05.08.2024 | 35,38 | 35,53 | 33,96 | 34,30 | -2,20% | 11.432.294,00 |
| 02.08.2024 | 34,90 | 35,25 | 34,46 | 35,07 | 1,48% | 11.433.884,00 |
| 01.08.2024 | 34,38 | 34,69 | 34,01 | 34,56 | 0,82% | 7.731.048,00 |
| 31.07.2024 | 34,00 | 34,52 | 33,71 | 34,28 | 0,47% | 7.192.842,00 |
| 30.07.2024 | 34,01 | 34,24 | 33,69 | 34,12 | -0,12% | 8.023.930,00 |
| 29.07.2024 | 33,68 | 34,19 | 33,64 | 34,16 | 1,24% | 10.122.077,00 |
| 26.07.2024 | 33,20 | 33,87 | 33,08 | 33,74 | 1,60% | 12.633.236,00 |
| 25.07.2024 | 33,88 | 34,61 | 33,08 | 33,21 | 1,34% | 17.925.933,00 |
| 24.07.2024 | 32,76 | 32,84 | 32,27 | 32,77 | 0,43% | 11.507.850,00 |
| 23.07.2024 | 32,78 | 32,96 | 32,56 | 32,63 | -0,61% | 6.729.975,00 |
| 22.07.2024 | 32,98 | 33,12 | 32,75 | 32,83 | -0,45% | 7.473.132,00 |
| 19.07.2024 | 33,39 | 33,43 | 32,73 | 32,98 | -0,48% | 4.626.739,00 |
| 18.07.2024 | 33,02 | 33,61 | 32,95 | 33,14 | 0,18% | 6.338.483,00 |
| 17.07.2024 | 32,87 | 33,18 | 32,79 | 33,08 | 1,29% | 13.082.562,00 |
| 16.07.2024 | 32,68 | 32,98 | 32,54 | 32,66 | -0,03% | 7.813.614,00 |
| 15.07.2024 | 32,52 | 32,85 | 32,42 | 32,67 | 0,15% | 9.470.051,00 |
| 12.07.2024 | 32,37 | 32,80 | 32,37 | 32,62 | 0,59% | 4.638.680,00 |
| 11.07.2024 | 31,80 | 32,58 | 31,80 | 32,43 | 1,50% | 6.835.811,00 |
| 10.07.2024 | 31,99 | 32,32 | 31,84 | 31,95 | 0,00% | 10.725.614,00 |
| 09.07.2024 | 32,38 | 32,40 | 31,93 | 31,95 | -1,05% | 6.775.049,00 |
| 08.07.2024 | 32,54 | 32,64 | 32,17 | 32,29 | -1,13% | 12.206.976,00 |
| 05.07.2024 | 32,72 | 32,80 | 32,47 | 32,66 | -0,18% | 7.262.886,00 |
| 03.07.2024 | 32,76 | 32,93 | 32,57 | 32,72 | -0,18% | 5.340.776,00 |
| 02.07.2024 | 32,96 | 33,01 | 32,57 | 32,78 | -0,18% | 9.243.341,00 |
| 01.07.2024 | 33,40 | 33,61 | 32,80 | 32,84 | -1,68% | 5.835.990,00 |
| 28.06.2024 | 33,87 | 33,87 | 33,31 | 33,40 | -2,11% | 12.137.923,00 |
| 27.06.2024 | 34,51 | 34,58 | 33,99 | 34,12 | -0,70% | 9.231.925,00 |
| 26.06.2024 | 34,19 | 34,45 | 33,97 | 34,36 | -0,15% | 4.762.809,00 |
| 25.06.2024 | 34,68 | 34,81 | 34,28 | 34,41 | -0,75% | 7.249.163,00 |
| 24.06.2024 | 34,41 | 34,70 | 34,26 | 34,67 | 0,84% | 7.818.520,00 |
| 21.06.2024 | 34,41 | 34,68 | 34,11 | 34,38 | 0,50% | 17.518.647,00 |
| 20.06.2024 | 34,43 | 34,52 | 33,94 | 34,21 | -0,81% | 7.070.331,00 |
| 18.06.2024 | 34,67 | 34,77 | 34,28 | 34,49 | -0,58% | 4.621.904,00 |
| 17.06.2024 | 34,24 | 34,73 | 33,93 | 34,69 | 1,91% | 8.986.824,00 |
| 14.06.2024 | 34,02 | 34,26 | 33,92 | 34,04 | -0,06% | 4.589.027,00 |
| 13.06.2024 | 33,47 | 34,09 | 33,44 | 34,06 | 1,34% | 8.398.482,00 |
| 12.06.2024 | 33,91 | 34,01 | 33,60 | 33,61 | -0,65% | 5.574.569,00 |
| 11.06.2024 | 34,10 | 34,16 | 33,66 | 33,83 | -0,97% | 9.201.034,00 |
| 10.06.2024 | 34,62 | 34,63 | 34,01 | 34,16 | -1,36% | 4.118.879,00 |
| 07.06.2024 | 34,44 | 34,86 | 34,41 | 34,63 | 0,35% | 5.701.228,00 |
| 06.06.2024 | 34,72 | 34,99 | 34,46 | 34,51 | -0,78% | 5.851.916,00 |
| 05.06.2024 | 34,91 | 34,99 | 34,52 | 34,78 | -0,11% | 8.207.570,00 |
| 04.06.2024 | 34,27 | 35,00 | 34,18 | 34,82 | 1,31% | 9.058.850,00 |
| 03.06.2024 | 34,21 | 34,53 | 34,03 | 34,37 | 0,35% | 5.123.688,00 |
| 31.05.2024 | 33,92 | 34,27 | 33,89 | 34,25 | 1,03% | 13.476.730,00 |
| 30.05.2024 | 33,68 | 34,00 | 33,66 | 33,90 | 0,71% | 5.416.208,00 |
| 29.05.2024 | 33,65 | 33,78 | 33,35 | 33,66 | -0,15% | 4.758.014,00 |
| 28.05.2024 | 34,01 | 34,15 | 33,64 | 33,71 | -1,40% | 8.073.007,00 |