25,600$
0,35%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,59 | 25,87 | 25,56 | 25,60 | 0,35% | 15.743.145,00 |
| 30.09.2025 | 25,65 | 25,73 | 25,42 | 25,51 | -0,62% | 17.927.943,00 |
| 29.09.2025 | 25,60 | 25,70 | 25,35 | 25,67 | 0,67% | 17.602.945,00 |
| 26.09.2025 | 25,64 | 25,72 | 25,40 | 25,50 | -0,97% | 20.261.031,00 |
| 25.09.2025 | 26,39 | 26,48 | 25,67 | 25,75 | -1,90% | 20.425.576,00 |
| 24.09.2025 | 26,20 | 26,55 | 26,13 | 26,25 | -0,94% | 17.882.251,00 |
| 23.09.2025 | 26,10 | 26,62 | 26,04 | 26,50 | 2,12% | 19.568.296,00 |
| 22.09.2025 | 26,75 | 26,79 | 25,92 | 25,95 | -4,28% | 22.701.520,00 |
| 19.09.2025 | 27,30 | 27,31 | 27,05 | 27,11 | -0,33% | 26.420.917,00 |
| 18.09.2025 | 27,14 | 27,45 | 27,08 | 27,20 | -0,22% | 12.300.880,00 |
| 17.09.2025 | 27,02 | 27,47 | 26,96 | 27,26 | 1,11% | 22.933.341,00 |
| 16.09.2025 | 26,74 | 27,09 | 26,58 | 26,96 | 0,79% | 20.110.133,00 |
| 15.09.2025 | 27,34 | 27,40 | 26,69 | 26,75 | -1,76% | 31.867.525,00 |
| 12.09.2025 | 27,56 | 27,59 | 27,02 | 27,23 | -1,30% | 15.059.858,00 |
| 11.09.2025 | 27,40 | 27,79 | 27,33 | 27,59 | 0,55% | 15.307.056,00 |
| 10.09.2025 | 27,46 | 27,48 | 27,10 | 27,44 | -0,62% | 18.332.814,00 |
| 09.09.2025 | 27,64 | 27,86 | 27,46 | 27,61 | -0,07% | 18.606.171,00 |
| 08.09.2025 | 28,59 | 28,63 | 27,24 | 27,63 | -3,56% | 33.595.193,00 |
| 05.09.2025 | 29,25 | 29,37 | 28,61 | 28,65 | -2,05% | 20.882.722,00 |
| 04.09.2025 | 29,20 | 29,39 | 28,70 | 29,25 | 0,55% | 34.224.582,00 |
| 03.09.2025 | 28,73 | 29,21 | 28,59 | 29,09 | 0,62% | 36.902.534,00 |
| 02.09.2025 | 29,08 | 29,16 | 28,60 | 28,91 | -0,62% | 28.959.013,00 |
| 29.08.2025 | 29,30 | 29,74 | 29,06 | 29,09 | -0,68% | 22.202.996,00 |
| 28.08.2025 | 29,78 | 29,82 | 29,22 | 29,29 | -1,45% | 20.925.218,00 |
| 27.08.2025 | 29,00 | 29,78 | 28,70 | 29,72 | 2,66% | 41.342.166,00 |
| 26.08.2025 | 31,00 | 31,00 | 28,93 | 28,95 | -6,91% | 63.217.347,00 |
| 25.08.2025 | 32,45 | 32,66 | 31,00 | 31,10 | -11,48% | 42.742.216,00 |
| 22.08.2025 | 35,37 | 35,59 | 35,06 | 35,14 | -0,18% | 5.121.685,00 |
| 21.08.2025 | 34,99 | 35,39 | 34,97 | 35,20 | 0,06% | 6.084.615,00 |
| 20.08.2025 | 35,35 | 35,94 | 35,15 | 35,18 | 0,00% | 9.251.456,00 |
| 19.08.2025 | 34,77 | 35,20 | 34,67 | 35,18 | 1,53% | 5.798.357,00 |
| 18.08.2025 | 34,78 | 35,00 | 34,61 | 34,65 | -0,37% | 6.265.754,00 |
| 15.08.2025 | 34,73 | 34,82 | 34,50 | 34,78 | 0,43% | 6.243.868,00 |
| 14.08.2025 | 34,76 | 34,80 | 34,52 | 34,63 | -0,55% | 5.854.968,00 |
| 13.08.2025 | 34,82 | 34,99 | 34,59 | 34,82 | 0,03% | 7.758.694,00 |
| 12.08.2025 | 34,68 | 34,84 | 34,52 | 34,81 | 0,55% | 7.705.498,00 |
| 11.08.2025 | 34,45 | 34,85 | 34,33 | 34,62 | 0,58% | 9.180.937,00 |
| 08.08.2025 | 33,90 | 34,44 | 33,90 | 34,42 | 1,53% | 6.648.983,00 |
| 07.08.2025 | 33,58 | 34,02 | 33,44 | 33,90 | 1,47% | 6.551.155,00 |
| 06.08.2025 | 33,38 | 33,64 | 33,08 | 33,41 | 0,27% | 8.083.297,00 |
| 05.08.2025 | 33,29 | 33,81 | 33,28 | 33,32 | 0,12% | 9.619.367,00 |
| 04.08.2025 | 33,25 | 33,45 | 32,92 | 33,28 | -0,12% | 9.063.026,00 |
| 01.08.2025 | 32,88 | 33,48 | 32,79 | 33,32 | 2,05% | 11.610.219,00 |
| 31.07.2025 | 33,48 | 33,61 | 32,55 | 32,65 | -3,46% | 11.663.291,00 |
| 30.07.2025 | 33,89 | 34,43 | 33,72 | 33,82 | -0,09% | 11.137.091,00 |
| 29.07.2025 | 33,06 | 33,97 | 32,90 | 33,85 | 2,67% | 10.850.503,00 |
| 28.07.2025 | 33,10 | 33,52 | 32,92 | 32,97 | -0,90% | 10.419.816,00 |
| 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 |