31,785$
0,24%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 28,44 | 28,72 | 27,84 | 28,52 | -0,14% | 9.383.812,00 |
| 06.05.2026 | 28,81 | 29,14 | 28,28 | 28,56 | -1,24% | 11.791.459,00 |
| 05.05.2026 | 28,80 | 29,27 | 28,44 | 28,92 | 0,17% | 8.813.432,00 |
| 04.05.2026 | 28,97 | 29,33 | 28,59 | 28,87 | -0,77% | 7.953.616,00 |
| 01.05.2026 | 29,53 | 29,57 | 28,76 | 29,10 | -1,04% | 7.136.910,00 |
| 30.04.2026 | 28,97 | 29,58 | 28,97 | 29,40 | 1,62% | 10.507.612,00 |
| 29.04.2026 | 28,74 | 29,00 | 28,56 | 28,93 | 0,49% | 15.298.477,00 |
| 28.04.2026 | 28,64 | 29,29 | 28,47 | 28,79 | 2,27% | 13.125.333,00 |
| 27.04.2026 | 29,05 | 29,19 | 28,00 | 28,15 | -3,66% | 20.859.421,00 |
| 24.04.2026 | 28,53 | 29,28 | 28,30 | 29,22 | 2,42% | 15.035.481,00 |
| 23.04.2026 | 27,29 | 28,75 | 27,12 | 28,53 | 7,50% | 20.256.403,00 |
| 22.04.2026 | 26,65 | 26,96 | 26,43 | 26,54 | 0,38% | 14.310.708,00 |
| 21.04.2026 | 26,46 | 26,74 | 26,21 | 26,44 | -0,23% | 16.290.576,00 |
| 20.04.2026 | 26,53 | 26,81 | 26,38 | 26,50 | -0,11% | 9.915.546,00 |
| 17.04.2026 | 26,04 | 26,63 | 26,00 | 26,53 | 1,88% | 11.319.973,00 |
| 16.04.2026 | 25,94 | 26,35 | 25,84 | 26,04 | 0,15% | 10.864.249,00 |
| 15.04.2026 | 25,87 | 26,18 | 25,56 | 26,00 | -0,08% | 9.791.984,00 |
| 14.04.2026 | 25,81 | 26,18 | 25,56 | 26,02 | -0,08% | 11.456.220,00 |
| 13.04.2026 | 26,53 | 26,53 | 25,69 | 26,04 | -1,99% | 13.256.927,00 |
| 10.04.2026 | 26,46 | 26,58 | 26,16 | 26,57 | 0,57% | 11.867.162,00 |
| 09.04.2026 | 25,60 | 26,55 | 25,60 | 26,42 | 2,24% | 9.148.621,00 |
| 08.04.2026 | 25,60 | 25,95 | 25,56 | 25,84 | 1,45% | 8.615.403,00 |
| 07.04.2026 | 25,70 | 25,76 | 25,30 | 25,47 | -0,89% | 8.044.544,00 |
| 06.04.2026 | 25,17 | 25,75 | 24,88 | 25,70 | 1,54% | 10.554.233,00 |
| 02.04.2026 | 25,68 | 25,73 | 25,11 | 25,31 | -1,48% | 10.579.533,00 |
| 01.04.2026 | 25,97 | 26,21 | 25,53 | 25,69 | -2,43% | 11.970.556,00 |
| 31.03.2026 | 26,59 | 26,60 | 25,84 | 26,33 | -0,45% | 9.117.025,00 |
| 30.03.2026 | 26,28 | 26,70 | 25,99 | 26,45 | 0,84% | 11.432.244,00 |
| 27.03.2026 | 26,07 | 26,57 | 26,00 | 26,23 | -0,15% | 10.143.935,00 |
| 26.03.2026 | 26,44 | 26,68 | 26,19 | 26,27 | -0,38% | 9.859.596,00 |
| 25.03.2026 | 26,32 | 26,48 | 26,00 | 26,37 | 0,61% | 9.102.795,00 |
| 24.03.2026 | 26,43 | 26,79 | 26,14 | 26,21 | -1,21% | 8.857.258,00 |
| 23.03.2026 | 26,93 | 26,93 | 26,19 | 26,53 | -0,26% | 11.691.767,00 |
| 20.03.2026 | 27,18 | 27,28 | 26,56 | 26,60 | -2,03% | 17.418.906,00 |
| 19.03.2026 | 27,10 | 27,50 | 27,04 | 27,15 | 0,28% | 10.138.341,00 |
| 18.03.2026 | 27,23 | 27,31 | 26,84 | 27,08 | -1,80% | 11.537.755,00 |
| 17.03.2026 | 27,78 | 27,80 | 27,46 | 27,57 | 0,07% | 7.220.340,00 |
| 16.03.2026 | 27,62 | 28,02 | 27,51 | 27,55 | 0,51% | 10.201.780,00 |
| 13.03.2026 | 27,15 | 27,46 | 27,04 | 27,41 | 1,78% | 9.505.470,00 |
| 12.03.2026 | 27,45 | 27,64 | 26,92 | 26,93 | -2,60% | 10.734.844,00 |
| 11.03.2026 | 28,02 | 28,08 | 27,33 | 27,65 | -1,39% | 8.801.641,00 |
| 10.03.2026 | 28,00 | 28,33 | 27,85 | 28,04 | -0,53% | 7.817.891,00 |
| 09.03.2026 | 27,78 | 28,24 | 27,48 | 28,19 | -0,21% | 10.721.423,00 |
| 06.03.2026 | 27,93 | 28,33 | 27,72 | 28,25 | 0,71% | 7.852.772,00 |
| 05.03.2026 | 28,71 | 28,77 | 28,02 | 28,05 | -2,84% | 12.265.648,00 |
| 04.03.2026 | 29,63 | 29,63 | 28,84 | 28,87 | -2,37% | 9.077.474,00 |
| 03.03.2026 | 29,95 | 30,10 | 29,55 | 29,57 | -1,33% | 8.071.447,00 |
| 02.03.2026 | 30,17 | 30,35 | 29,94 | 29,97 | -1,02% | 8.454.045,00 |
| 27.02.2026 | 30,32 | 30,64 | 30,21 | 30,28 | -0,16% | 13.244.954,00 |
| 26.02.2026 | 30,34 | 30,73 | 30,05 | 30,33 | 0,60% | 15.555.040,00 |
| 25.02.2026 | 30,99 | 31,12 | 29,96 | 30,15 | -2,84% | 15.921.281,00 |
| 24.02.2026 | 30,68 | 31,50 | 30,32 | 31,03 | 4,23% | 19.000.175,00 |
| 23.02.2026 | 29,54 | 30,08 | 29,41 | 29,77 | 0,78% | 12.516.952,00 |
| 20.02.2026 | 29,15 | 29,58 | 29,00 | 29,54 | 1,51% | 6.801.113,00 |
| 19.02.2026 | 29,14 | 29,22 | 28,85 | 29,10 | -0,14% | 7.383.299,00 |
| 18.02.2026 | 29,13 | 29,40 | 28,84 | 29,14 | 0,03% | 6.375.884,00 |
| 17.02.2026 | 29,75 | 29,91 | 28,88 | 29,13 | -1,89% | 10.650.739,00 |
| 13.02.2026 | 29,86 | 30,10 | 29,36 | 29,69 | -0,74% | 9.094.735,00 |
| 12.02.2026 | 29,71 | 30,15 | 29,71 | 29,91 | 0,07% | 10.032.980,00 |
| 11.02.2026 | 28,70 | 29,95 | 28,65 | 29,89 | 4,11% | 14.311.996,00 |
| 10.02.2026 | 28,40 | 28,83 | 28,30 | 28,71 | 0,70% | 13.801.482,00 |
| 09.02.2026 | 28,33 | 28,54 | 27,85 | 28,51 | 0,35% | 12.878.449,00 |
| 06.02.2026 | 27,94 | 28,44 | 27,92 | 28,41 | 1,43% | 7.665.281,00 |
| 05.02.2026 | 28,66 | 28,70 | 27,86 | 28,01 | -1,55% | 9.619.446,00 |
| 04.02.2026 | 28,23 | 28,60 | 28,13 | 28,45 | 1,72% | 10.134.278,00 |
| 03.02.2026 | 27,29 | 28,20 | 27,20 | 27,97 | 1,82% | 8.876.575,00 |
| 02.02.2026 | 27,42 | 27,59 | 27,23 | 27,47 | 0,11% | 8.478.806,00 |
| 30.01.2026 | 26,82 | 27,53 | 26,77 | 27,44 | 2,31% | 11.486.576,00 |
| 29.01.2026 | 26,77 | 27,02 | 26,64 | 26,82 | 0,41% | 12.407.898,00 |
| 28.01.2026 | 27,54 | 27,76 | 26,40 | 26,71 | -3,19% | 12.365.365,00 |
| 27.01.2026 | 27,59 | 27,64 | 27,21 | 27,59 | -0,40% | 9.152.085,00 |
| 26.01.2026 | 27,74 | 27,78 | 27,48 | 27,70 | 0,54% | 7.873.237,00 |
| 22.01.2026 | 27,67 | 27,72 | 27,33 | 27,55 | -0,54% | 12.129.746,00 |
| 21.01.2026 | 27,88 | 28,08 | 27,39 | 27,70 | -0,89% | 10.053.304,00 |