33,820$
0,83%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,54 | 33,83 | 33,45 | 33,82 | 0,83% | 8.535.883,00 |
| 15.05.2025 | 32,89 | 33,57 | 32,85 | 33,54 | 2,51% | 8.085.581,00 |
| 14.05.2025 | 33,00 | 33,01 | 32,43 | 32,72 | -1,09% | 10.317.713,00 |
| 13.05.2025 | 33,53 | 33,76 | 33,06 | 33,08 | -1,28% | 11.799.124,00 |
| 12.05.2025 | 33,70 | 33,87 | 33,15 | 33,51 | -0,09% | 12.078.760,00 |
| 09.05.2025 | 34,05 | 34,12 | 33,51 | 33,54 | -1,76% | 10.304.738,00 |
| 08.05.2025 | 34,12 | 34,31 | 34,00 | 34,14 | 0,29% | 8.187.358,00 |
| 07.05.2025 | 34,42 | 34,42 | 33,82 | 34,04 | -0,23% | 11.447.630,00 |
| 06.05.2025 | 34,34 | 34,40 | 33,98 | 34,12 | -0,96% | 14.928.238,00 |
| 05.05.2025 | 34,59 | 34,71 | 34,27 | 34,45 | 0,12% | 48.214.435,00 |
| 02.05.2025 | 34,05 | 34,64 | 34,02 | 34,41 | 1,09% | 38.556.106,00 |
| 01.05.2025 | 34,29 | 34,39 | 33,99 | 34,04 | -1,59% | 9.395.531,00 |
| 30.04.2025 | 34,50 | 34,74 | 33,92 | 34,59 | 1,05% | 11.585.701,00 |
| 29.04.2025 | 34,07 | 34,37 | 33,56 | 34,23 | 0,56% | 11.492.892,00 |
| 28.04.2025 | 34,50 | 34,61 | 33,94 | 34,04 | -1,05% | 12.466.223,00 |
| 25.04.2025 | 34,76 | 34,76 | 34,17 | 34,40 | -0,17% | 9.569.267,00 |
| 24.04.2025 | 34,22 | 35,40 | 33,91 | 34,46 | -2,07% | 15.706.686,00 |
| 23.04.2025 | 35,38 | 35,54 | 34,72 | 35,19 | -0,82% | 20.192.181,00 |
| 22.04.2025 | 35,53 | 35,73 | 35,09 | 35,48 | 0,48% | 13.445.159,00 |
| 21.04.2025 | 35,49 | 35,62 | 34,98 | 35,31 | -0,25% | 9.311.197,00 |
| 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% | 9.594.824,00 |
| 15.04.2025 | 35,82 | 35,90 | 35,35 | 35,39 | -0,90% | 7.405.175,00 |
| 14.04.2025 | 35,25 | 35,84 | 35,10 | 35,71 | 1,56% | 11.267.720,00 |
| 11.04.2025 | 35,00 | 35,42 | 34,50 | 35,16 | 1,12% | 11.194.859,00 |
| 10.04.2025 | 34,72 | 35,28 | 34,23 | 34,77 | 0,23% | 14.391.515,00 |
| 09.04.2025 | 33,67 | 34,89 | 33,10 | 34,69 | 3,34% | 20.178.905,00 |
| 08.04.2025 | 33,81 | 34,32 | 33,25 | 33,57 | -0,03% | 18.049.351,00 |
| 07.04.2025 | 33,22 | 34,10 | 32,71 | 33,58 | -0,68% | 17.218.313,00 |
| 04.04.2025 | 35,94 | 36,07 | 33,78 | 33,81 | -5,11% | 16.121.101,00 |
| 03.04.2025 | 35,37 | 35,79 | 34,97 | 35,63 | 1,39% | 21.173.895,00 |
| 02.04.2025 | 35,05 | 35,21 | 34,58 | 35,14 | 0,49% | 14.744.579,00 |
| 01.04.2025 | 35,00 | 35,17 | 34,38 | 34,97 | 2,21% | 13.947.516,00 |
| 31.03.2025 | 33,96 | 34,37 | 33,83 | 34,22 | 1,41% | 14.299.277,00 |
| 28.03.2025 | 34,09 | 34,27 | 33,45 | 33,74 | -1,52% | 16.219.392,00 |
| 27.03.2025 | 34,19 | 34,38 | 34,11 | 34,26 | 0,59% | 13.059.880,00 |
| 26.03.2025 | 33,90 | 34,24 | 33,82 | 34,06 | 0,68% | 14.899.121,00 |
| 25.03.2025 | 33,80 | 33,91 | 33,55 | 33,83 | -0,06% | 13.165.317,00 |
| 24.03.2025 | 33,55 | 33,96 | 33,36 | 33,85 | 0,92% | 16.185.212,00 |
| 21.03.2025 | 33,47 | 33,68 | 33,07 | 33,54 | 0,33% | 17.989.199,00 |
| 20.03.2025 | 33,50 | 33,65 | 33,25 | 33,43 | -0,12% | 13.866.358,00 |
| 19.03.2025 | 33,48 | 33,68 | 33,14 | 33,47 | -0,36% | 12.171.123,00 |
| 18.03.2025 | 33,84 | 33,89 | 33,53 | 33,59 | -0,74% | 10.846.440,00 |
| 17.03.2025 | 33,53 | 33,99 | 33,52 | 33,84 | 0,77% | 9.010.967,00 |
| 14.03.2025 | 32,99 | 33,69 | 32,92 | 33,58 | 1,42% | 12.286.248,00 |
| 13.03.2025 | 32,83 | 33,13 | 32,36 | 33,11 | 0,91% | 12.554.488,00 |
| 12.03.2025 | 32,81 | 33,05 | 32,49 | 32,81 | -1,29% | 10.314.589,00 |
| 11.03.2025 | 32,64 | 33,43 | 32,38 | 33,24 | 2,18% | 16.306.443,00 |
| 10.03.2025 | 33,59 | 34,05 | 32,40 | 32,53 | -2,43% | 21.275.830,00 |
| 07.03.2025 | 33,47 | 34,07 | 33,20 | 33,34 | -0,57% | 11.211.922,00 |
| 06.03.2025 | 33,23 | 33,67 | 33,04 | 33,53 | 0,69% | 11.156.199,00 |
| 05.03.2025 | 33,32 | 33,81 | 33,25 | 33,30 | -0,86% | 8.685.694,00 |
| 04.03.2025 | 34,47 | 34,58 | 33,57 | 33,59 | -1,58% | 13.976.353,00 |
| 03.03.2025 | 33,31 | 34,36 | 33,30 | 34,13 | 1,85% | 22.235.379,00 |
| 28.02.2025 | 33,86 | 34,23 | 33,32 | 33,51 | -0,30% | 36.426.369,00 |
| 27.02.2025 | 32,80 | 33,88 | 32,70 | 33,61 | -0,39% | 64.309.272,00 |
| 26.02.2025 | 34,74 | 34,84 | 33,67 | 33,74 | -3,39% | 14.175.128,00 |
| 25.02.2025 | 34,92 | 35,97 | 34,55 | 34,93 | 2,36% | 19.423.917,00 |
| 24.02.2025 | 34,03 | 34,43 | 33,86 | 34,12 | 0,18% | 14.404.143,00 |
| 21.02.2025 | 33,32 | 34,14 | 33,18 | 34,06 | 2,78% | 16.590.223,00 |
| 20.02.2025 | 32,68 | 33,22 | 32,53 | 33,14 | 1,10% | 11.557.355,00 |
| 19.02.2025 | 32,53 | 32,96 | 32,45 | 32,78 | 1,02% | 11.177.925,00 |
| 18.02.2025 | 31,45 | 32,55 | 31,36 | 32,45 | 2,53% | 10.301.326,00 |
| 14.02.2025 | 31,89 | 32,20 | 31,62 | 31,65 | -0,69% | 9.638.396,00 |
| 13.02.2025 | 31,77 | 32,02 | 31,71 | 31,87 | 0,63% | 10.082.130,00 |
| 12.02.2025 | 31,19 | 31,80 | 31,18 | 31,67 | 0,35% | 6.949.254,00 |
| 11.02.2025 | 30,95 | 31,61 | 30,85 | 31,56 | 2,14% | 7.276.956,00 |
| 10.02.2025 | 31,12 | 31,14 | 30,67 | 30,90 | -0,45% | 9.644.222,00 |
| 07.02.2025 | 31,46 | 31,46 | 30,92 | 31,04 | 0,13% | 7.746.326,00 |
| 06.02.2025 | 31,45 | 31,45 | 30,82 | 31,00 | -0,42% | 12.432.103,00 |
| 05.02.2025 | 31,26 | 31,64 | 31,06 | 31,13 | -0,48% | 8.664.651,00 |
| 04.02.2025 | 32,21 | 32,27 | 31,24 | 31,28 | -3,87% | 7.262.580,00 |
| 03.02.2025 | 32,10 | 32,81 | 31,97 | 32,54 | 1,37% | 13.545.751,00 |
| 31.01.2025 | 32,00 | 32,40 | 31,91 | 32,10 | -0,43% | 5.822.059,00 |
| 30.01.2025 | 32,13 | 32,37 | 31,86 | 32,24 | 1,19% | 5.265.219,00 |
| 29.01.2025 | 31,48 | 32,01 | 31,43 | 31,86 | 1,66% | 7.909.580,00 |
| 28.01.2025 | 31,62 | 31,88 | 31,21 | 31,34 | -1,54% | 9.396.449,00 |
| 27.01.2025 | 31,37 | 31,95 | 31,33 | 31,83 | 2,18% | 8.779.057,00 |
| 24.01.2025 | 31,12 | 31,26 | 30,87 | 31,15 | 0,32% | 8.763.246,00 |
| 23.01.2025 | 31,64 | 31,64 | 30,83 | 31,05 | -1,41% | 7.760.810,00 |
| 22.01.2025 | 31,59 | 31,76 | 31,47 | 31,50 | -0,68% | 8.662.659,00 |
| 21.01.2025 | 31,73 | 31,85 | 31,53 | 31,71 | 0,28% | 7.528.814,00 |
| 17.01.2025 | 31,59 | 31,78 | 31,42 | 31,62 | 1,09% | 6.930.310,00 |
| 16.01.2025 | 31,00 | 31,32 | 30,79 | 31,28 | 1,00% | 7.267.746,00 |
| 15.01.2025 | 31,39 | 31,39 | 30,73 | 30,97 | -0,55% | 7.040.955,00 |
| 14.01.2025 | 30,70 | 31,16 | 30,63 | 31,14 | 1,17% | 6.417.486,00 |
| 13.01.2025 | 30,38 | 30,85 | 30,12 | 30,78 | 1,32% | 11.643.429,00 |
| 10.01.2025 | 30,87 | 31,19 | 30,32 | 30,38 | -2,38% | 9.528.768,00 |
| 08.01.2025 | 30,72 | 31,17 | 30,38 | 31,12 | 1,43% | 8.401.519,00 |
| 07.01.2025 | 31,00 | 31,24 | 30,57 | 30,68 | -1,29% | 8.113.652,00 |
| 06.01.2025 | 31,48 | 31,73 | 31,04 | 31,08 | -1,46% | 7.488.904,00 |
| 03.01.2025 | 31,69 | 31,72 | 31,29 | 31,54 | -0,69% | 4.973.984,00 |
| 02.01.2025 | 32,32 | 32,44 | 31,73 | 31,76 | -1,12% | 5.068.078,00 |
| 31.12.2024 | 32,04 | 32,19 | 31,85 | 32,12 | 0,50% | 5.259.321,00 |
| 30.12.2024 | 32,27 | 32,29 | 31,71 | 31,96 | -0,96% | 8.019.389,00 |
| 27.12.2024 | 32,02 | 32,46 | 32,02 | 32,27 | -0,12% | 5.736.706,00 |
| 26.12.2024 | 32,37 | 32,49 | 32,28 | 32,31 | -0,43% | 4.167.702,00 |
| 24.12.2024 | 32,18 | 32,50 | 32,05 | 32,45 | 0,62% | 2.249.000,00 |
| 23.12.2024 | 32,32 | 32,50 | 31,87 | 32,25 | -0,34% | 6.606.019,00 |
| 20.12.2024 | 32,25 | 32,66 | 31,93 | 32,36 | -0,12% | 23.767.455,00 |