186,800€
4,74%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 187,38 | 187,38 | 185,10 | 186,63 | 4,64% | - |
| 26.10.2026 | 178,35 | 178,35 | 178,35 | 178,35 | -4,93% | - |
| 23.10.2026 | 187,60 | 187,60 | 187,60 | 187,60 | 2,32% | - |
| 22.10.2026 | 183,35 | 183,35 | 183,35 | 183,35 | -1,82% | - |
| 21.10.2026 | 186,75 | 186,75 | 186,75 | 186,75 | 1,36% | - |
| 20.10.2026 | 184,25 | 184,25 | 184,25 | 184,25 | -1,97% | - |
| 19.10.2026 | 183,80 | 190,70 | 182,10 | 187,95 | 4,88% | 184,00 |
| 16.10.2026 | 179,20 | 179,20 | 179,20 | 179,20 | 2,11% | - |
| 15.10.2026 | 175,50 | 175,50 | 175,50 | 175,50 | -0,90% | - |
| 14.10.2026 | 170,50 | 177,10 | 170,50 | 177,10 | 1,99% | 100,00 |
| 13.10.2026 | 173,65 | 173,65 | 173,65 | 173,65 | 0,73% | - |
| 12.10.2026 | 172,60 | 172,60 | 172,40 | 172,40 | 2,59% | 8,00 |
| 09.10.2026 | 168,05 | 168,05 | 168,05 | 168,05 | 1,57% | - |
| 08.10.2026 | 165,45 | 165,45 | 165,45 | 165,45 | -2,68% | - |
| 07.10.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -0,09% | - |
| 06.10.2026 | 170,15 | 170,15 | 170,15 | 170,15 | 0,98% | - |
| 05.10.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 3,03% | - |
| 02.10.2026 | 163,55 | 163,55 | 163,55 | 163,55 | -0,88% | - |
| 01.10.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -0,57% | - |
| 30.09.2026 | 165,95 | 165,95 | 165,95 | 165,95 | -0,72% | - |
| 29.09.2026 | 167,15 | 167,15 | 167,15 | 167,15 | 1,64% | - |
| 28.09.2026 | 164,45 | 164,45 | 164,45 | 164,45 | -0,66% | - |
| 25.09.2026 | 165,55 | 165,55 | 165,55 | 165,55 | 0,98% | - |
| 24.09.2026 | 163,95 | 163,95 | 163,95 | 163,95 | -0,21% | - |
| 23.09.2026 | 164,30 | 164,30 | 164,30 | 164,30 | 0,06% | - |
| 22.09.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -0,61% | - |
| 21.09.2026 | 165,10 | 165,20 | 165,10 | 165,20 | -1,93% | 29,00 |
| 18.09.2026 | 170,55 | 170,55 | 168,45 | 168,45 | -1,64% | 1,00 |
| 17.09.2026 | 171,25 | 171,25 | 171,25 | 171,25 | 1,15% | - |
| 16.09.2026 | 169,30 | 169,30 | 169,30 | 169,30 | -5,42% | - |
| 15.09.2026 | 170,40 | 179,00 | 170,40 | 179,00 | 9,51% | 29,00 |
| 14.09.2026 | 163,45 | 163,45 | 163,45 | 163,45 | 1,87% | - |
| 11.09.2026 | 160,45 | 160,45 | 160,45 | 160,45 | 0,12% | - |
| 10.09.2026 | 160,25 | 160,25 | 160,25 | 160,25 | 0,69% | - |
| 09.09.2026 | 159,15 | 159,15 | 159,15 | 159,15 | -2,36% | - |
| 08.09.2026 | 160,00 | 163,00 | 160,00 | 163,00 | 2,16% | 4,00 |
| 07.09.2026 | 159,55 | 159,55 | 159,55 | 159,55 | -4,35% | - |
| 04.09.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 0,63% | - |
| 03.09.2026 | 165,75 | 165,75 | 165,75 | 165,75 | 1,04% | - |
| 02.09.2026 | 164,05 | 164,05 | 164,05 | 164,05 | -1,06% | - |
| 01.09.2026 | 165,80 | 165,80 | 165,80 | 165,80 | -1,37% | - |
| 31.08.2026 | 168,10 | 168,10 | 168,10 | 168,10 | -1,26% | - |
| 28.08.2026 | 164,30 | 170,25 | 164,30 | 170,25 | 4,22% | 15,00 |
| 27.08.2026 | 163,35 | 163,35 | 163,35 | 163,35 | -1,30% | - |
| 26.08.2026 | 165,50 | 165,50 | 165,50 | 165,50 | 1,91% | - |
| 25.08.2026 | 162,40 | 162,40 | 162,40 | 162,40 | 2,04% | - |
| 24.08.2026 | 159,15 | 159,15 | 159,15 | 159,15 | 0,89% | - |
| 21.08.2026 | 157,75 | 157,75 | 157,75 | 157,75 | 0,35% | - |
| 20.08.2026 | 157,20 | 157,20 | 157,20 | 157,20 | -1,63% | - |
| 19.08.2026 | 159,80 | 159,80 | 159,80 | 159,80 | 1,24% | - |
| 18.08.2026 | 157,85 | 157,85 | 157,85 | 157,85 | -1,56% | - |
| 17.08.2026 | 160,35 | 160,35 | 160,35 | 160,35 | -1,38% | - |
| 14.08.2026 | 161,95 | 162,60 | 161,95 | 162,60 | 0,96% | 2,00 |
| 13.08.2026 | 161,05 | 161,05 | 161,05 | 161,05 | 4,07% | - |
| 12.08.2026 | 154,75 | 154,75 | 154,75 | 154,75 | -2,03% | - |
| 11.08.2026 | 157,95 | 157,95 | 157,95 | 157,95 | -3,78% | - |
| 10.08.2026 | 164,15 | 164,15 | 164,15 | 164,15 | -2,09% | - |
| 07.08.2026 | 160,20 | 167,65 | 160,20 | 167,65 | 6,38% | 2,00 |
| 06.08.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 2,91% | - |
| 05.08.2026 | 153,15 | 153,15 | 153,15 | 153,15 | -1,07% | - |
| 04.08.2026 | 154,80 | 154,80 | 154,80 | 154,80 | -3,82% | - |
| 03.08.2026 | 160,95 | 160,95 | 160,95 | 160,95 | -4,65% | - |
| 31.07.2026 | 164,20 | 168,80 | 164,20 | 168,80 | 2,18% | 30,00 |
| 30.07.2026 | 165,20 | 165,20 | 165,20 | 165,20 | -1,61% | - |
| 29.07.2026 | 167,90 | 167,90 | 167,90 | 167,90 | 4,22% | - |
| 28.07.2026 | 161,10 | 161,10 | 161,10 | 161,10 | 0,47% | - |
| 27.07.2026 | 160,35 | 160,35 | 160,35 | 160,35 | 4,16% | - |
| 24.07.2026 | 153,95 | 153,95 | 153,95 | 153,95 | -2,87% | - |
| 23.07.2026 | 158,50 | 158,50 | 158,50 | 158,50 | 0,57% | - |
| 22.07.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 0,25% | - |
| 21.07.2026 | 157,20 | 157,20 | 157,20 | 157,20 | 1,13% | - |
| 20.07.2026 | 155,45 | 155,45 | 155,45 | 155,45 | -0,06% | - |
| 17.07.2026 | 155,55 | 155,55 | 155,55 | 155,55 | -2,20% | - |
| 16.07.2026 | 151,80 | 159,05 | 151,80 | 159,05 | 0,98% | 20,00 |
| 15.07.2026 | 152,40 | 157,50 | 152,40 | 157,50 | 2,67% | 127,00 |
| 14.07.2026 | 153,40 | 153,40 | 153,40 | 153,40 | -0,90% | - |
| 13.07.2026 | 154,80 | 154,80 | 154,80 | 154,80 | 2,72% | - |
| 10.07.2026 | 150,70 | 150,70 | 150,70 | 150,70 | -2,65% | - |
| 09.07.2026 | 151,15 | 154,80 | 151,15 | 154,80 | -0,16% | 6,00 |
| 08.07.2026 | 155,05 | 155,05 | 155,05 | 155,05 | -9,17% | - |
| 07.07.2026 | 161,50 | 170,70 | 161,50 | 170,70 | -1,95% | 50,00 |
| 06.07.2026 | 167,50 | 174,10 | 167,50 | 174,10 | 3,51% | 47,00 |
| 03.07.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 0,54% | - |
| 02.07.2026 | 167,30 | 167,30 | 167,30 | 167,30 | 1,70% | - |
| 01.07.2026 | 164,50 | 164,50 | 164,50 | 164,50 | -0,87% | - |
| 30.06.2026 | 165,95 | 165,95 | 165,95 | 165,95 | -1,60% | - |
| 29.06.2026 | 162,55 | 168,65 | 162,55 | 168,65 | 9,26% | 15,00 |
| 26.06.2026 | 154,35 | 154,35 | 154,35 | 154,35 | 0,62% | - |
| 25.06.2026 | 153,40 | 153,40 | 153,40 | 153,40 | -4,13% | - |
| 24.06.2026 | 158,05 | 160,05 | 158,05 | 160,00 | 4,03% | 100,00 |
| 23.06.2026 | 153,80 | 153,80 | 153,80 | 153,80 | -1,09% | - |
| 22.06.2026 | 155,50 | 155,50 | 155,50 | 155,50 | -0,10% | - |
| 19.06.2026 | 155,65 | 155,65 | 155,65 | 155,65 | -1,11% | - |
| 18.06.2026 | 157,40 | 157,40 | 157,40 | 157,40 | -0,10% | - |
| 17.06.2026 | 157,55 | 157,55 | 157,55 | 157,55 | 0,13% | - |
| 16.06.2026 | 157,35 | 157,35 | 157,35 | 157,35 | -4,52% | - |
| 15.06.2026 | 159,05 | 164,80 | 159,05 | 164,80 | 5,07% | 61,00 |
| 12.06.2026 | 158,40 | 158,40 | 156,85 | 156,85 | -7,22% | 15,00 |
| 11.06.2026 | 164,30 | 169,05 | 164,30 | 169,05 | 7,95% | 4,00 |
| 10.06.2026 | 156,60 | 156,60 | 156,60 | 156,60 | -2,28% | - |