170,270$
-3,99%
Echtzeit-Aktienkurs Coca-Cola Consolidated Inc.
Bid:
Ask:
Aktienkurse zur Coca-Cola Consolidated Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 178,57 | 180,00 | 169,50 | 170,27 | -3,99% | 400.113,00 |
| 03.06.2026 | 175,92 | 178,61 | 175,00 | 177,34 | 1,34% | 349.045,00 |
| 02.06.2026 | 171,92 | 179,30 | 171,50 | 175,00 | 1,67% | 508.860,00 |
| 01.06.2026 | 171,03 | 175,13 | 169,00 | 172,13 | -0,65% | 390.486,00 |
| 29.05.2026 | 174,04 | 175,87 | 172,51 | 173,26 | -0,80% | 504.213,00 |
| 28.05.2026 | 176,93 | 178,11 | 173,00 | 174,66 | -1,22% | 399.805,00 |
| 27.05.2026 | 176,26 | 177,84 | 174,00 | 176,81 | 0,22% | 336.807,00 |
| 26.05.2026 | 175,79 | 182,49 | 174,14 | 176,43 | 0,51% | 532.349,00 |
| 22.05.2026 | 176,50 | 176,81 | 167,31 | 175,53 | -0,46% | 1.022.941,00 |
| 21.05.2026 | 175,22 | 178,49 | 171,94 | 176,34 | 0,07% | 498.582,00 |
| 20.05.2026 | 173,66 | 178,74 | 172,08 | 176,22 | 1,65% | 700.461,00 |
| 19.05.2026 | 172,28 | 174,15 | 168,66 | 173,36 | 0,66% | 779.973,00 |
| 18.05.2026 | 171,19 | 174,48 | 169,00 | 172,23 | 1,15% | 827.937,00 |
| 15.05.2026 | 164,49 | 170,33 | 163,43 | 170,27 | 4,19% | 715.543,00 |
| 14.05.2026 | 164,85 | 167,10 | 161,00 | 163,43 | -0,94% | 532.914,00 |
| 13.05.2026 | 172,83 | 175,95 | 164,72 | 164,98 | -4,34% | 882.103,00 |
| 12.05.2026 | 170,85 | 173,22 | 164,23 | 172,46 | 1,16% | 896.490,00 |
| 11.05.2026 | 174,40 | 175,49 | 168,71 | 170,48 | -2,20% | 887.953,00 |
| 08.05.2026 | 180,70 | 183,79 | 170,75 | 174,31 | -1,86% | 1.096.866,00 |
| 07.05.2026 | 207,35 | 207,75 | 168,01 | 177,61 | -15,63% | 2.133.969,00 |
| 06.05.2026 | 215,60 | 218,73 | 206,12 | 210,52 | -2,27% | 639.087,00 |
| 05.05.2026 | 210,00 | 215,61 | 209,50 | 215,40 | 2,68% | 372.835,00 |
| 04.05.2026 | 203,92 | 210,04 | 200,40 | 209,77 | 2,87% | 455.301,00 |
| 01.05.2026 | 206,01 | 207,60 | 200,30 | 203,92 | -0,56% | 378.662,00 |
| 30.04.2026 | 203,65 | 206,81 | 202,71 | 205,07 | 1,55% | 308.760,00 |
| 29.04.2026 | 200,97 | 203,70 | 200,24 | 201,94 | 0,48% | 385.630,00 |
| 28.04.2026 | 197,10 | 201,72 | 195,66 | 200,97 | 3,67% | 309.090,00 |
| 27.04.2026 | 195,59 | 196,50 | 193,11 | 193,86 | -0,88% | 270.348,00 |
| 24.04.2026 | 192,16 | 196,72 | 188,98 | 195,59 | 1,52% | 362.287,00 |
| 23.04.2026 | 187,75 | 192,94 | 187,61 | 192,67 | 2,87% | 441.900,00 |
| 22.04.2026 | 185,49 | 188,63 | 185,49 | 187,30 | 1,46% | 319.782,00 |
| 21.04.2026 | 185,99 | 187,26 | 183,60 | 184,60 | -0,75% | 319.424,00 |
| 20.04.2026 | 189,25 | 190,00 | 184,95 | 185,99 | -2,20% | 263.749,00 |
| 17.04.2026 | 187,51 | 191,21 | 186,08 | 190,18 | 2,16% | 427.456,00 |
| 16.04.2026 | 187,46 | 191,10 | 184,00 | 186,16 | -0,69% | 418.599,00 |
| 15.04.2026 | 192,10 | 192,20 | 184,18 | 187,46 | -2,42% | 612.008,00 |
| 14.04.2026 | 198,12 | 201,82 | 191,21 | 192,10 | -3,22% | 484.033,00 |
| 13.04.2026 | 203,11 | 203,38 | 196,47 | 198,49 | -2,42% | 330.859,00 |
| 10.04.2026 | 208,85 | 209,48 | 201,50 | 203,42 | -2,69% | 416.729,00 |
| 09.04.2026 | 202,01 | 209,28 | 201,18 | 209,04 | 3,30% | 363.829,00 |
| 08.04.2026 | 199,33 | 204,00 | 198,00 | 202,36 | 2,78% | 530.920,00 |
| 07.04.2026 | 196,77 | 200,88 | 195,60 | 196,88 | -0,55% | 381.497,00 |
| 06.04.2026 | 193,35 | 199,00 | 190,00 | 197,97 | 1,68% | 314.524,00 |
| 02.04.2026 | 201,01 | 203,41 | 192,68 | 194,69 | -3,14% | 622.461,00 |
| 01.04.2026 | 192,31 | 201,23 | 190,23 | 201,01 | 4,83% | 513.154,00 |
| 31.03.2026 | 186,27 | 192,15 | 186,00 | 191,74 | 3,20% | 475.046,00 |
| 30.03.2026 | 182,17 | 186,16 | 180,41 | 185,79 | 2,48% | 379.628,00 |
| 27.03.2026 | 179,41 | 184,85 | 178,50 | 181,30 | 0,71% | 410.835,00 |
| 26.03.2026 | 185,39 | 185,39 | 177,28 | 180,02 | -3,39% | 591.805,00 |
| 25.03.2026 | 186,00 | 191,00 | 185,61 | 186,34 | 0,48% | 600.972,00 |
| 24.03.2026 | 186,86 | 187,42 | 178,00 | 185,45 | -1,56% | 822.756,00 |
| 23.03.2026 | 203,50 | 203,50 | 187,39 | 188,39 | -6,48% | 1.088.988,00 |
| 20.03.2026 | 210,00 | 210,31 | 200,41 | 201,45 | -4,27% | 1.418.366,00 |
| 19.03.2026 | 213,00 | 215,83 | 210,02 | 210,43 | -1,14% | 423.374,00 |
| 18.03.2026 | 215,61 | 216,21 | 210,00 | 212,85 | -1,70% | 363.434,00 |
| 17.03.2026 | 214,25 | 218,33 | 213,00 | 216,54 | 1,41% | 290.913,00 |
| 16.03.2026 | 217,00 | 219,65 | 212,58 | 213,53 | -1,56% | 502.768,00 |
| 13.03.2026 | 211,57 | 217,00 | 210,00 | 216,91 | 3,44% | 496.994,00 |
| 12.03.2026 | 209,68 | 216,53 | 209,29 | 209,70 | 0,20% | 717.751,00 |
| 11.03.2026 | 207,66 | 210,15 | 202,02 | 209,29 | 0,78% | 359.237,00 |
| 10.03.2026 | 206,91 | 209,86 | 205,50 | 207,66 | 0,36% | 298.938,00 |
| 09.03.2026 | 201,79 | 207,17 | 197,51 | 206,91 | 1,23% | 374.858,00 |
| 06.03.2026 | 203,01 | 204,78 | 200,11 | 204,39 | 0,38% | 344.529,00 |
| 05.03.2026 | 207,32 | 208,21 | 201,59 | 203,61 | -1,80% | 310.431,00 |
| 04.03.2026 | 205,20 | 208,85 | 200,06 | 207,35 | 1,27% | 332.726,00 |
| 03.03.2026 | 203,52 | 206,85 | 202,32 | 204,75 | -0,79% | 635.676,00 |
| 02.03.2026 | 201,36 | 209,24 | 200,09 | 206,38 | 1,97% | 751.124,00 |
| 27.02.2026 | 200,43 | 203,61 | 196,01 | 202,40 | 1,47% | 907.247,00 |
| 26.02.2026 | 201,86 | 205,00 | 198,91 | 199,47 | -0,33% | 792.793,00 |
| 25.02.2026 | 194,96 | 200,92 | 193,18 | 200,13 | 2,53% | 505.631,00 |
| 24.02.2026 | 185,70 | 195,30 | 185,10 | 195,20 | 5,34% | 501.720,00 |
| 23.02.2026 | 182,01 | 188,11 | 179,60 | 185,30 | 1,69% | 497.940,00 |
| 20.02.2026 | 177,83 | 184,79 | 177,14 | 182,22 | 3,07% | 533.667,00 |
| 19.02.2026 | 168,21 | 185,99 | 168,06 | 176,79 | 3,82% | 886.704,00 |
| 18.02.2026 | 166,00 | 170,72 | 163,21 | 170,29 | 2,52% | 444.437,00 |
| 17.02.2026 | 163,05 | 167,05 | 162,50 | 166,10 | 2,59% | 563.792,00 |
| 13.02.2026 | 163,51 | 164,59 | 159,95 | 161,91 | -1,09% | 390.578,00 |
| 12.02.2026 | 159,50 | 166,48 | 157,91 | 163,70 | 2,87% | 413.594,00 |
| 11.02.2026 | 156,66 | 159,40 | 154,98 | 159,14 | 1,71% | 294.286,00 |
| 10.02.2026 | 153,88 | 156,66 | 152,94 | 156,47 | 1,54% | 428.040,00 |
| 09.02.2026 | 158,13 | 159,00 | 153,30 | 154,09 | -2,31% | 412.892,00 |
| 06.02.2026 | 156,00 | 159,75 | 155,96 | 157,74 | 1,45% | 411.890,00 |
| 05.02.2026 | 151,68 | 156,85 | 150,94 | 155,48 | 3,65% | 623.876,00 |
| 04.02.2026 | 157,05 | 157,55 | 148,80 | 150,00 | -3,80% | 691.469,00 |
| 03.02.2026 | 153,28 | 156,39 | 152,51 | 155,92 | 1,32% | 308.843,00 |
| 02.02.2026 | 152,26 | 155,00 | 151,55 | 153,89 | 1,20% | 344.428,00 |
| 30.01.2026 | 148,57 | 152,24 | 146,80 | 152,06 | 1,85% | 423.410,00 |
| 29.01.2026 | 149,75 | 151,55 | 148,24 | 149,30 | -0,13% | 424.840,00 |
| 28.01.2026 | 149,82 | 150,32 | 147,63 | 149,50 | -0,66% | 275.709,00 |
| 27.01.2026 | 149,15 | 151,28 | 148,27 | 150,50 | 0,90% | 221.572,00 |
| 26.01.2026 | 150,60 | 151,46 | 148,94 | 149,16 | -0,70% | 260.244,00 |
| 23.01.2026 | 149,00 | 150,60 | 148,50 | 150,21 | 0,20% | 233.294,00 |
| 22.01.2026 | 153,54 | 154,00 | 149,11 | 149,91 | -2,66% | 357.241,00 |
| 21.01.2026 | 153,11 | 155,41 | 152,90 | 154,00 | 0,58% | 344.472,00 |
| 20.01.2026 | 150,99 | 153,74 | 150,10 | 153,11 | 1,08% | 442.147,00 |
| 16.01.2026 | 149,35 | 151,87 | 147,28 | 151,48 | 0,42% | 445.902,00 |
| 15.01.2026 | 152,47 | 153,27 | 148,18 | 150,85 | -0,91% | 645.717,00 |
| 14.01.2026 | 152,13 | 154,50 | 151,87 | 152,24 | 0,18% | 352.637,00 |
| 13.01.2026 | 149,99 | 152,10 | 149,09 | 151,97 | 1,19% | 276.229,00 |
| 12.01.2026 | 150,52 | 151,95 | 149,25 | 150,18 | -0,11% | 402.226,00 |