30,340$
-2,22%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 31,04 | 31,51 | 30,06 | 30,34 | -2,22% | 12.290.287,00 |
| 29.09.2026 | 31,21 | 31,40 | 30,77 | 31,03 | -1,37% | 10.085.098,00 |
| 28.09.2026 | 31,55 | 31,64 | 31,03 | 31,46 | -1,53% | 9.623.686,00 |
| 25.09.2026 | 30,88 | 31,96 | 30,72 | 31,95 | 3,43% | 8.746.069,00 |
| 24.09.2026 | 31,93 | 31,93 | 30,81 | 30,89 | -2,74% | 9.139.713,00 |
| 23.09.2026 | 31,61 | 32,14 | 31,43 | 31,76 | 0,76% | 9.426.919,00 |
| 22.09.2026 | 31,01 | 31,76 | 30,89 | 31,52 | 2,96% | 9.438.829,00 |
| 21.09.2026 | 30,95 | 31,00 | 30,56 | 30,62 | -1,11% | 10.080.833,00 |
| 18.09.2026 | 31,32 | 31,41 | 30,76 | 30,96 | -1,50% | 22.026.565,00 |
| 17.09.2026 | 31,77 | 31,98 | 31,42 | 31,43 | -1,16% | 10.352.043,00 |
| 16.09.2026 | 31,45 | 31,95 | 31,28 | 31,80 | 0,98% | 11.156.309,00 |
| 15.09.2026 | 31,44 | 31,59 | 31,10 | 31,49 | -0,30% | 10.987.819,00 |
| 14.09.2026 | 31,39 | 32,06 | 31,39 | 31,59 | 0,62% | 7.386.827,00 |
| 11.09.2026 | 31,70 | 31,70 | 31,13 | 31,39 | -0,27% | 10.823.788,00 |
| 10.09.2026 | 32,25 | 32,25 | 31,44 | 31,48 | -1,89% | 10.089.639,00 |
| 09.09.2026 | 32,33 | 32,66 | 31,99 | 32,08 | -1,41% | 8.734.854,00 |
| 08.09.2026 | 32,51 | 32,87 | 32,35 | 32,54 | -0,15% | 8.832.984,00 |
| 04.09.2026 | 32,68 | 32,89 | 32,51 | 32,59 | -0,94% | 5.869.131,00 |
| 03.09.2026 | 32,50 | 33,17 | 32,45 | 32,90 | 0,97% | 9.639.327,00 |
| 02.09.2026 | 32,14 | 33,10 | 31,93 | 32,59 | 2,16% | 8.415.885,00 |
| 01.09.2026 | 31,96 | 32,23 | 31,80 | 31,90 | 0,11% | 7.065.487,00 |
| 31.08.2026 | 32,00 | 32,12 | 31,60 | 31,86 | -0,96% | 10.998.661,00 |
| 28.08.2026 | 32,22 | 32,55 | 31,96 | 32,17 | 0,91% | 7.709.149,00 |
| 27.08.2026 | 31,80 | 32,13 | 31,72 | 31,88 | -1,01% | 6.797.818,00 |
| 26.08.2026 | 32,01 | 32,33 | 31,74 | 32,21 | 1,19% | 6.970.301,00 |
| 25.08.2026 | 32,46 | 32,51 | 31,79 | 31,83 | -2,11% | 6.362.487,00 |
| 24.08.2026 | 32,21 | 32,78 | 32,19 | 32,51 | 1,47% | 7.804.387,00 |
| 21.08.2026 | 31,80 | 32,15 | 31,60 | 32,04 | 1,20% | 7.133.196,00 |
| 20.08.2026 | 31,14 | 32,00 | 31,00 | 31,66 | 1,92% | 10.551.737,00 |
| 19.08.2026 | 31,03 | 31,40 | 30,66 | 31,07 | 0,89% | 7.384.688,00 |
| 18.08.2026 | 30,70 | 31,09 | 30,35 | 30,79 | 1,68% | 12.566.790,00 |
| 17.08.2026 | 30,93 | 31,03 | 30,03 | 30,28 | -3,74% | 10.112.394,00 |
| 14.08.2026 | 31,27 | 32,11 | 31,14 | 31,46 | 0,98% | 13.698.846,00 |
| 13.08.2026 | 30,06 | 31,15 | 30,01 | 31,15 | 5,38% | 12.209.004,00 |
| 12.08.2026 | 29,12 | 29,67 | 28,95 | 29,56 | 1,32% | 16.410.794,00 |
| 11.08.2026 | 29,20 | 29,37 | 28,66 | 29,18 | -0,43% | 12.573.225,00 |
| 10.08.2026 | 29,75 | 29,75 | 28,88 | 29,30 | -2,37% | 13.644.801,00 |
| 07.08.2026 | 29,86 | 30,15 | 29,45 | 30,01 | -1,19% | 12.212.060,00 |
| 06.08.2026 | 32,50 | 33,14 | 30,23 | 30,37 | -0,99% | 17.190.296,00 |
| 05.08.2026 | 31,30 | 31,32 | 30,48 | 30,68 | -1,37% | 12.816.582,00 |
| 04.08.2026 | 30,69 | 31,18 | 30,46 | 31,10 | 0,61% | 12.468.966,00 |
| 03.08.2026 | 31,33 | 31,82 | 30,79 | 30,91 | -0,67% | 12.185.113,00 |
| 31.07.2026 | 31,12 | 31,50 | 30,89 | 31,12 | -1,38% | 11.180.190,00 |
| 30.07.2026 | 30,99 | 31,66 | 30,87 | 31,56 | 0,33% | 14.810.572,00 |
| 29.07.2026 | 30,96 | 31,53 | 30,96 | 31,45 | 1,19% | 17.244.302,00 |
| 28.07.2026 | 30,83 | 31,71 | 30,77 | 31,08 | 3,19% | 14.556.088,00 |
| 27.07.2026 | 29,74 | 30,31 | 29,72 | 30,12 | 1,41% | 12.631.813,00 |
| 24.07.2026 | 29,67 | 29,95 | 29,53 | 29,70 | 0,10% | 8.353.986,00 |
| 23.07.2026 | 30,00 | 30,12 | 29,56 | 29,67 | -1,75% | 13.474.243,00 |
| 22.07.2026 | 30,72 | 30,72 | 30,17 | 30,20 | -0,03% | 7.244.717,00 |
| 21.07.2026 | 30,33 | 30,68 | 30,19 | 30,21 | -0,77% | 10.276.786,00 |
| 20.07.2026 | 30,91 | 31,07 | 30,38 | 30,45 | -1,50% | 7.158.777,00 |
| 17.07.2026 | 31,66 | 31,87 | 30,70 | 30,91 | -1,50% | 10.579.162,00 |
| 16.07.2026 | 30,45 | 31,58 | 30,39 | 31,38 | 3,63% | 11.341.818,00 |
| 15.07.2026 | 30,22 | 30,65 | 29,98 | 30,28 | 0,07% | 11.372.297,00 |
| 14.07.2026 | 31,25 | 31,42 | 30,26 | 30,26 | -3,17% | 12.834.028,00 |
| 13.07.2026 | 31,53 | 32,05 | 31,16 | 31,25 | -1,33% | 12.199.632,00 |
| 10.07.2026 | 30,61 | 31,70 | 30,59 | 31,67 | 3,03% | 7.894.311,00 |
| 09.07.2026 | 30,90 | 30,97 | 30,37 | 30,74 | -0,74% | 15.002.037,00 |
| 08.07.2026 | 31,50 | 31,57 | 30,78 | 30,97 | -1,65% | 11.364.087,00 |
| 07.07.2026 | 32,25 | 32,60 | 31,23 | 31,49 | -0,82% | 13.995.110,00 |
| 06.07.2026 | 33,03 | 33,21 | 31,70 | 31,75 | -4,65% | 23.995.352,00 |
| 02.07.2026 | 33,37 | 33,80 | 32,91 | 33,30 | -0,21% | 16.307.886,00 |
| 01.07.2026 | 33,19 | 33,62 | 33,16 | 33,37 | 1,96% | 17.437.662,00 |
| 30.06.2026 | 33,40 | 33,67 | 32,62 | 32,73 | -2,30% | 13.555.631,00 |
| 29.06.2026 | 33,46 | 33,82 | 33,13 | 33,50 | 0,34% | 15.879.751,00 |
| 26.06.2026 | 32,67 | 33,66 | 32,61 | 33,39 | 2,66% | 53.618.287,00 |
| 25.06.2026 | 31,82 | 32,58 | 31,72 | 32,52 | 3,57% | 19.560.504,00 |
| 24.06.2026 | 31,13 | 31,76 | 30,99 | 31,40 | 1,73% | 15.896.557,00 |
| 23.06.2026 | 30,87 | 31,19 | 29,83 | 30,87 | -0,02% | 17.832.405,00 |
| 22.06.2026 | 30,80 | 31,23 | 30,60 | 30,87 | 0,36% | 12.355.614,00 |
| 18.06.2026 | 31,13 | 31,24 | 30,63 | 30,76 | -0,42% | 21.600.724,00 |
| 17.06.2026 | 31,86 | 32,23 | 30,85 | 30,89 | -3,53% | 15.372.754,00 |
| 16.06.2026 | 31,79 | 32,31 | 31,75 | 32,02 | 0,74% | 12.204.464,00 |
| 15.06.2026 | 31,60 | 31,84 | 31,29 | 31,79 | 0,24% | 15.447.543,00 |
| 12.06.2026 | 31,07 | 31,73 | 31,07 | 31,71 | 1,57% | 12.530.996,00 |
| 11.06.2026 | 31,42 | 31,60 | 31,02 | 31,22 | -1,51% | 28.111.818,00 |
| 10.06.2026 | 31,74 | 32,28 | 31,53 | 31,70 | 0,70% | 14.982.767,00 |
| 09.06.2026 | 30,86 | 31,60 | 30,75 | 31,48 | 2,34% | 11.262.703,00 |
| 08.06.2026 | 30,53 | 30,94 | 30,53 | 30,76 | 0,69% | 8.400.102,00 |
| 05.06.2026 | 30,38 | 30,94 | 30,21 | 30,55 | 1,63% | 9.658.557,00 |
| 04.06.2026 | 30,88 | 30,92 | 30,00 | 30,06 | -1,60% | 9.466.210,00 |
| 03.06.2026 | 30,23 | 31,04 | 30,19 | 30,55 | 0,63% | 12.163.724,00 |
| 02.06.2026 | 30,21 | 30,52 | 29,92 | 30,36 | 0,53% | 10.042.091,00 |
| 01.06.2026 | 29,81 | 30,33 | 29,67 | 30,20 | 0,50% | 10.273.537,00 |
| 29.05.2026 | 29,99 | 30,29 | 29,74 | 30,05 | 0,03% | 17.824.594,00 |
| 28.05.2026 | 29,95 | 30,23 | 29,77 | 30,04 | -0,20% | 9.093.562,00 |
| 27.05.2026 | 29,75 | 30,54 | 29,57 | 30,10 | 1,83% | 9.871.593,00 |
| 26.05.2026 | 29,01 | 30,22 | 29,01 | 29,56 | 1,51% | 14.384.998,00 |
| 22.05.2026 | 28,72 | 29,28 | 28,66 | 29,12 | 1,18% | 5.933.210,00 |
| 21.05.2026 | 28,75 | 28,91 | 28,28 | 28,78 | 0,24% | 9.028.084,00 |
| 20.05.2026 | 28,86 | 28,96 | 28,54 | 28,71 | -0,49% | 15.282.688,00 |
| 19.05.2026 | 29,49 | 29,67 | 28,81 | 28,85 | -1,97% | 12.280.856,00 |
| 18.05.2026 | 29,02 | 29,50 | 28,95 | 29,43 | 1,73% | 8.488.220,00 |
| 15.05.2026 | 29,33 | 29,33 | 28,77 | 28,93 | -0,58% | 7.737.355,00 |
| 14.05.2026 | 29,45 | 29,50 | 28,91 | 29,10 | -0,68% | 7.649.567,00 |
| 13.05.2026 | 29,09 | 29,68 | 29,00 | 29,30 | 0,45% | 8.287.848,00 |
| 12.05.2026 | 28,93 | 29,45 | 28,74 | 29,17 | 1,60% | 9.224.011,00 |
| 11.05.2026 | 28,83 | 29,00 | 28,55 | 28,71 | -0,42% | 9.674.291,00 |
| 08.05.2026 | 28,52 | 29,17 | 28,46 | 28,83 | 1,09% | 9.055.481,00 |