33,270$
-0,89%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 33,45 | 33,49 | 33,08 | 33,27 | -0,89% | 9.796.390,00 |
| 24.07.2025 | 34,02 | 34,19 | 33,00 | 33,57 | 0,21% | 17.593.163,00 |
| 23.07.2025 | 33,75 | 33,84 | 33,38 | 33,50 | -0,83% | 13.329.824,00 |
| 22.07.2025 | 33,34 | 33,90 | 33,22 | 33,78 | 1,38% | 9.811.878,00 |
| 21.07.2025 | 33,63 | 33,68 | 33,22 | 33,32 | -0,66% | 10.559.990,00 |
| 18.07.2025 | 33,95 | 34,10 | 33,52 | 33,54 | -1,03% | 7.608.380,00 |
| 17.07.2025 | 33,22 | 33,92 | 33,12 | 33,89 | 2,05% | 7.941.576,00 |
| 16.07.2025 | 32,76 | 33,26 | 32,70 | 33,21 | 1,44% | 8.815.556,00 |
| 15.07.2025 | 33,28 | 33,31 | 32,71 | 32,74 | -1,56% | 10.883.513,00 |
| 14.07.2025 | 33,48 | 33,48 | 33,05 | 33,26 | -0,69% | 8.438.826,00 |
| 11.07.2025 | 33,50 | 33,65 | 33,27 | 33,49 | -0,48% | 7.860.662,00 |
| 10.07.2025 | 33,54 | 33,74 | 33,03 | 33,65 | 0,00% | 13.439.471,00 |
| 09.07.2025 | 34,07 | 34,08 | 33,19 | 33,65 | -1,12% | 13.565.249,00 |
| 08.07.2025 | 33,72 | 34,14 | 33,53 | 34,03 | 0,74% | 10.800.674,00 |
| 07.07.2025 | 33,79 | 33,97 | 33,58 | 33,78 | -0,03% | 12.698.097,00 |
| 03.07.2025 | 33,77 | 33,92 | 33,68 | 33,79 | -0,12% | 5.376.466,00 |
| 02.07.2025 | 33,63 | 33,93 | 33,47 | 33,83 | 0,74% | 8.499.522,00 |
| 01.07.2025 | 33,09 | 34,06 | 32,98 | 33,58 | 1,59% | 11.906.946,00 |
| 30.06.2025 | 32,86 | 33,16 | 32,81 | 33,06 | 0,62% | 11.106.683,00 |
| 27.06.2025 | 32,84 | 33,04 | 32,60 | 32,85 | -0,58% | 10.275.977,00 |
| 26.06.2025 | 33,08 | 33,20 | 32,98 | 33,04 | 0,18% | 9.079.754,00 |
| 25.06.2025 | 33,53 | 33,57 | 32,90 | 32,98 | -1,70% | 9.680.418,00 |
| 24.06.2025 | 33,21 | 33,62 | 33,17 | 33,55 | 0,87% | 9.916.334,00 |
| 23.06.2025 | 33,68 | 33,68 | 32,90 | 33,26 | -0,95% | 9.095.064,00 |
| 20.06.2025 | 33,48 | 33,90 | 33,22 | 33,58 | 1,11% | 17.753.854,00 |
| 18.06.2025 | 32,89 | 33,28 | 32,80 | 33,21 | 1,03% | 8.033.167,00 |
| 17.06.2025 | 33,02 | 33,18 | 32,75 | 32,87 | -0,69% | 9.893.689,00 |
| 16.06.2025 | 33,11 | 33,46 | 32,84 | 33,10 | 0,24% | 8.379.517,00 |
| 13.06.2025 | 33,01 | 33,39 | 32,95 | 33,02 | -0,36% | 8.612.794,00 |
| 12.06.2025 | 32,86 | 33,15 | 32,68 | 33,14 | 0,85% | 8.522.661,00 |
| 11.06.2025 | 32,88 | 32,92 | 32,49 | 32,86 | -0,27% | 11.661.953,00 |
| 10.06.2025 | 32,97 | 33,30 | 32,77 | 32,95 | -0,06% | 8.909.513,00 |
| 09.06.2025 | 32,72 | 33,02 | 32,64 | 32,97 | 0,61% | 8.992.948,00 |
| 06.06.2025 | 32,68 | 32,85 | 32,56 | 32,77 | 0,64% | 8.121.297,00 |
| 05.06.2025 | 32,74 | 32,88 | 32,49 | 32,56 | -0,73% | 10.097.581,00 |
| 04.06.2025 | 32,82 | 33,22 | 32,71 | 32,80 | -0,06% | 11.215.955,00 |
| 03.06.2025 | 33,05 | 33,15 | 32,69 | 32,82 | -1,29% | 14.761.773,00 |
| 02.06.2025 | 33,44 | 33,54 | 32,74 | 33,25 | -1,25% | 12.124.231,00 |
| 30.05.2025 | 33,55 | 33,82 | 33,33 | 33,67 | 0,66% | 18.639.227,00 |
| 29.05.2025 | 32,80 | 33,50 | 32,66 | 33,45 | 2,20% | 12.300.972,00 |
| 28.05.2025 | 32,88 | 33,05 | 32,63 | 32,73 | -0,43% | 7.292.134,00 |
| 27.05.2025 | 33,11 | 33,15 | 32,75 | 32,87 | -0,15% | 11.803.632,00 |
| 23.05.2025 | 32,95 | 33,06 | 32,67 | 32,92 | -0,27% | 8.765.497,00 |
| 22.05.2025 | 33,53 | 33,71 | 32,97 | 33,01 | -1,73% | 8.868.703,00 |
| 21.05.2025 | 33,94 | 33,96 | 33,43 | 33,59 | -0,83% | 8.959.946,00 |
| 20.05.2025 | 33,81 | 33,94 | 33,76 | 33,87 | 0,12% | 7.344.823,00 |
| 19.05.2025 | 33,81 | 33,94 | 33,74 | 33,83 | 0,03% | 8.217.101,00 |
| 16.05.2025 | 33,54 | 33,83 | 33,45 | 33,82 | 0,83% | 8.741.849,00 |
| 15.05.2025 | 32,89 | 33,57 | 32,85 | 33,54 | 2,51% | 8.322.048,00 |
| 14.05.2025 | 33,00 | 33,01 | 32,43 | 32,72 | -1,09% | 10.418.721,00 |
| 13.05.2025 | 33,53 | 33,76 | 33,06 | 33,08 | -1,28% | 11.835.493,00 |
| 12.05.2025 | 33,70 | 33,87 | 33,15 | 33,51 | -0,09% | 12.199.955,00 |
| 09.05.2025 | 34,05 | 34,12 | 33,51 | 33,54 | -1,76% | 10.315.669,00 |
| 08.05.2025 | 34,12 | 34,31 | 34,00 | 34,14 | 0,29% | 8.249.032,00 |
| 07.05.2025 | 34,42 | 34,42 | 33,82 | 34,04 | -0,23% | 11.804.366,00 |
| 06.05.2025 | 34,34 | 34,40 | 33,98 | 34,12 | -0,96% | 15.289.031,00 |
| 05.05.2025 | 34,59 | 34,71 | 34,27 | 34,45 | 0,12% | 48.691.468,00 |
| 02.05.2025 | 34,05 | 34,64 | 34,02 | 34,41 | 1,09% | 38.558.952,00 |
| 01.05.2025 | 34,29 | 34,39 | 33,99 | 34,04 | -1,59% | 9.528.756,00 |
| 30.04.2025 | 34,50 | 34,74 | 33,92 | 34,59 | 1,05% | 11.709.040,00 |
| 29.04.2025 | 34,07 | 34,37 | 33,56 | 34,23 | 0,56% | 11.577.190,00 |
| 28.04.2025 | 34,50 | 34,61 | 33,94 | 34,04 | -1,05% | 12.503.621,00 |
| 25.04.2025 | 34,76 | 34,76 | 34,17 | 34,40 | -0,17% | 9.610.838,00 |
| 24.04.2025 | 34,22 | 35,40 | 33,91 | 34,46 | -2,07% | 15.724.252,00 |
| 23.04.2025 | 35,38 | 35,54 | 34,72 | 35,19 | -0,82% | 20.242.012,00 |
| 22.04.2025 | 35,53 | 35,73 | 35,09 | 35,48 | 0,48% | 13.452.065,00 |
| 21.04.2025 | 35,49 | 35,62 | 34,98 | 35,31 | -0,25% | 9.336.061,00 |
| 17.04.2025 | 35,23 | 35,78 | 35,07 | 35,40 | 0,83% | 13.957.338,00 |
| 16.04.2025 | 35,60 | 35,71 | 35,01 | 35,11 | -0,79% | 9.609.433,00 |
| 15.04.2025 | 35,82 | 35,90 | 35,35 | 35,39 | -0,90% | 7.414.123,00 |
| 14.04.2025 | 35,25 | 35,84 | 35,10 | 35,71 | 1,56% | 11.472.498,00 |
| 11.04.2025 | 35,00 | 35,42 | 34,49 | 35,16 | 1,18% | 11.237.258,00 |
| 10.04.2025 | 34,72 | 35,28 | 34,23 | 34,75 | 0,17% | 14.405.523,00 |
| 09.04.2025 | 33,67 | 34,89 | 33,10 | 34,69 | 3,34% | 20.185.866,00 |
| 08.04.2025 | 33,81 | 34,32 | 33,25 | 33,57 | -0,09% | 18.195.447,00 |
| 07.04.2025 | 33,22 | 34,10 | 32,71 | 33,60 | -0,62% | 17.222.523,00 |
| 04.04.2025 | 35,94 | 36,12 | 33,78 | 33,81 | -5,11% | 16.132.152,00 |
| 03.04.2025 | 35,37 | 35,79 | 34,97 | 35,63 | 1,39% | 22.674.798,00 |
| 02.04.2025 | 35,05 | 35,21 | 34,58 | 35,14 | 0,49% | 14.860.679,00 |
| 01.04.2025 | 35,00 | 35,17 | 34,38 | 34,97 | 2,19% | 13.994.993,00 |
| 31.03.2025 | 33,96 | 34,37 | 33,83 | 34,22 | 1,42% | 14.302.387,00 |
| 28.03.2025 | 34,09 | 34,27 | 33,45 | 33,74 | -1,52% | 17.025.452,00 |
| 27.03.2025 | 34,19 | 34,38 | 34,11 | 34,26 | 0,59% | 13.064.533,00 |
| 26.03.2025 | 33,90 | 34,24 | 33,82 | 34,06 | 0,68% | 14.913.553,00 |
| 25.03.2025 | 33,80 | 33,91 | 33,55 | 33,83 | -0,06% | 13.176.298,00 |
| 24.03.2025 | 33,55 | 33,96 | 33,36 | 33,85 | 0,89% | 16.186.633,00 |
| 21.03.2025 | 33,47 | 33,68 | 33,07 | 33,55 | 0,36% | 18.009.362,00 |
| 20.03.2025 | 33,50 | 33,65 | 33,25 | 33,43 | -0,12% | 13.866.619,00 |
| 19.03.2025 | 33,48 | 33,68 | 33,14 | 33,47 | -0,36% | 12.172.601,00 |
| 18.03.2025 | 33,84 | 33,89 | 33,53 | 33,59 | -0,74% | 10.849.634,00 |
| 17.03.2025 | 33,53 | 33,99 | 33,52 | 33,84 | 0,74% | 9.406.681,00 |
| 14.03.2025 | 32,99 | 33,69 | 32,92 | 33,59 | 1,45% | 12.290.941,00 |
| 13.03.2025 | 32,83 | 33,13 | 32,36 | 33,11 | 0,91% | 12.558.694,00 |
| 12.03.2025 | 32,81 | 33,05 | 32,49 | 32,81 | -1,29% | 10.319.610,00 |
| 11.03.2025 | 32,64 | 33,43 | 32,38 | 33,24 | 2,15% | 16.308.042,00 |
| 10.03.2025 | 33,59 | 34,05 | 32,40 | 32,54 | -2,40% | 21.290.708,00 |
| 07.03.2025 | 33,47 | 34,07 | 33,20 | 33,34 | -0,57% | 11.650.342,00 |
| 06.03.2025 | 33,23 | 33,67 | 33,04 | 33,53 | 0,69% | 11.209.632,00 |
| 05.03.2025 | 33,32 | 33,81 | 33,25 | 33,30 | -0,89% | 8.710.348,00 |
| 04.03.2025 | 34,47 | 34,58 | 33,57 | 33,60 | -1,55% | 13.982.648,00 |