28,155$
-0,12%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,11 | 28,24 | 27,48 | 28,19 | -0,21% | 4.784,00 |
| 06.03.2026 | 27,93 | 28,33 | 27,72 | 28,25 | 0,71% | 4.784,00 |
| 05.03.2026 | 28,71 | 28,77 | 28,02 | 28,05 | -2,84% | 4.784,00 |
| 04.03.2026 | 29,63 | 29,63 | 28,84 | 28,87 | -2,37% | 9.077.504,00 |
| 03.03.2026 | 29,95 | 30,10 | 29,55 | 29,57 | -1,33% | 8.071.500,00 |
| 02.03.2026 | 30,16 | 30,35 | 29,94 | 29,97 | -1,02% | 8.456.587,00 |
| 27.02.2026 | 30,32 | 30,64 | 30,21 | 30,28 | -0,16% | 13.249.160,00 |
| 26.02.2026 | 30,34 | 30,73 | 30,05 | 30,33 | 0,60% | 15.555.276,00 |
| 25.02.2026 | 30,99 | 31,12 | 29,96 | 30,15 | -2,84% | 15.929.007,00 |
| 24.02.2026 | 30,68 | 31,50 | 30,32 | 31,03 | 4,23% | 19.034.695,00 |
| 23.02.2026 | 29,54 | 30,08 | 29,41 | 29,77 | 0,78% | 12.517.938,00 |
| 20.02.2026 | 29,15 | 29,58 | 29,00 | 29,54 | 1,51% | 6.802.930,00 |
| 19.02.2026 | 29,14 | 29,22 | 28,85 | 29,10 | -0,14% | 7.446.554,00 |
| 18.02.2026 | 29,13 | 29,40 | 28,84 | 29,14 | 0,03% | 6.377.878,00 |
| 17.02.2026 | 29,75 | 29,91 | 28,88 | 29,13 | -1,89% | 10.660.266,00 |
| 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% | 10.041.192,00 |
| 11.02.2026 | 28,70 | 29,95 | 28,65 | 29,89 | 4,11% | 14.315.905,00 |
| 10.02.2026 | 28,40 | 28,83 | 28,30 | 28,71 | 0,70% | 13.807.395,00 |
| 09.02.2026 | 28,33 | 28,54 | 27,85 | 28,51 | 0,35% | 12.900.136,00 |
| 06.02.2026 | 27,99 | 28,44 | 27,92 | 28,41 | 1,43% | 7.810.353,00 |
| 05.02.2026 | 28,66 | 28,70 | 27,86 | 28,01 | -1,55% | 9.705.466,00 |
| 04.02.2026 | 28,23 | 28,60 | 28,13 | 28,45 | 1,72% | 10.145.299,00 |
| 03.02.2026 | 27,29 | 28,20 | 27,20 | 27,97 | 1,82% | 9.026.551,00 |
| 02.02.2026 | 27,42 | 27,59 | 27,23 | 27,47 | 0,11% | 8.480.948,00 |
| 30.01.2026 | 26,82 | 27,53 | 26,77 | 27,44 | 2,31% | 11.489.487,00 |
| 29.01.2026 | 26,77 | 27,02 | 26,64 | 26,82 | 0,41% | 12.411.720,00 |
| 28.01.2026 | 27,54 | 27,76 | 26,40 | 26,71 | -3,19% | 12.373.147,00 |
| 27.01.2026 | 27,59 | 27,64 | 27,21 | 27,59 | -0,40% | 9.154.781,00 |
| 26.01.2026 | 27,74 | 27,78 | 27,48 | 27,70 | -0,22% | 7.923.478,00 |
| 23.01.2026 | 27,57 | 27,85 | 27,46 | 27,76 | 0,76% | 9.761.463,00 |
| 22.01.2026 | 27,67 | 27,72 | 27,33 | 27,55 | -0,54% | 12.133.725,00 |
| 21.01.2026 | 27,88 | 28,08 | 27,39 | 27,70 | -0,89% | 10.055.727,00 |
| 20.01.2026 | 27,26 | 28,12 | 27,08 | 27,95 | 2,20% | 16.865.718,00 |
| 19.01.2026 | 27,33 | 27,35 | 27,32 | 27,35 | -0,23% | - |
| 16.01.2026 | 27,92 | 27,93 | 27,32 | 27,41 | -1,76% | 17.315.113,00 |
| 15.01.2026 | 28,10 | 28,22 | 27,87 | 27,90 | -0,78% | 9.984.464,00 |
| 14.01.2026 | 27,75 | 28,36 | 27,68 | 28,12 | 1,44% | 11.544.864,00 |
| 13.01.2026 | 27,66 | 27,97 | 27,48 | 27,72 | 0,07% | 8.230.506,00 |
| 12.01.2026 | 27,68 | 27,98 | 27,54 | 27,70 | -0,32% | 10.713.158,00 |
| 09.01.2026 | 27,52 | 28,01 | 27,47 | 27,79 | 0,65% | 6.844.614,00 |
| 08.01.2026 | 27,17 | 27,86 | 27,14 | 27,61 | 1,32% | 7.377.202,00 |
| 07.01.2026 | 27,36 | 27,49 | 27,09 | 27,25 | -0,33% | 9.315.029,00 |
| 06.01.2026 | 27,23 | 27,48 | 26,97 | 27,34 | 0,07% | 9.464.599,00 |
| 05.01.2026 | 27,64 | 27,70 | 27,05 | 27,32 | -1,48% | 10.592.770,00 |
| 02.01.2026 | 27,82 | 27,97 | 27,69 | 27,73 | -1,00% | 6.751.939,00 |
| 31.12.2025 | 28,10 | 28,25 | 28,00 | 28,01 | -0,50% | 5.834.947,00 |
| 30.12.2025 | 28,11 | 28,25 | 28,08 | 28,15 | -0,04% | 5.928.830,00 |
| 29.12.2025 | 28,12 | 28,40 | 28,05 | 28,16 | 0,21% | 6.955.762,00 |
| 26.12.2025 | 27,97 | 28,11 | 27,90 | 28,10 | 0,36% | 4.014.644,00 |
| 24.12.2025 | 27,87 | 28,05 | 27,84 | 28,00 | 0,36% | 4.319.805,00 |
| 23.12.2025 | 28,24 | 28,24 | 27,86 | 27,90 | -1,20% | 7.018.117,00 |
| 22.12.2025 | 27,86 | 28,38 | 27,74 | 28,24 | 1,25% | 10.274.575,00 |
| 19.12.2025 | 28,10 | 28,13 | 27,82 | 27,89 | -0,75% | 24.703.549,00 |
| 18.12.2025 | 28,02 | 28,40 | 27,96 | 28,10 | 0,18% | 15.976.068,00 |
| 17.12.2025 | 28,50 | 28,73 | 28,02 | 28,05 | -1,89% | 15.449.995,00 |
| 16.12.2025 | 29,34 | 29,47 | 28,43 | 28,59 | -2,19% | 17.031.990,00 |
| 15.12.2025 | 29,36 | 29,48 | 28,76 | 29,23 | -0,95% | 22.199.138,00 |
| 12.12.2025 | 29,57 | 29,67 | 29,21 | 29,51 | 0,14% | 16.074.551,00 |
| 11.12.2025 | 29,56 | 29,71 | 29,39 | 29,47 | -0,20% | 13.510.429,00 |
| 10.12.2025 | 29,07 | 29,61 | 29,07 | 29,53 | 1,62% | 18.034.969,00 |
| 09.12.2025 | 29,06 | 29,90 | 28,77 | 29,06 | 0,21% | 21.117.996,00 |
| 08.12.2025 | 28,56 | 29,12 | 28,56 | 29,00 | 1,08% | 15.632.192,00 |
| 05.12.2025 | 28,57 | 28,76 | 28,26 | 28,69 | 0,38% | 15.222.173,00 |
| 04.12.2025 | 28,24 | 28,61 | 28,20 | 28,58 | 0,88% | 15.151.941,00 |
| 03.12.2025 | 28,15 | 28,44 | 27,99 | 28,33 | 0,71% | 16.433.699,00 |
| 02.12.2025 | 28,11 | 28,21 | 27,79 | 28,13 | -0,14% | 11.577.922,00 |
| 01.12.2025 | 27,84 | 28,20 | 27,77 | 28,17 | 0,97% | 12.624.157,00 |
| 28.11.2025 | 27,68 | 27,96 | 27,63 | 27,90 | 0,79% | 6.347.885,00 |
| 26.11.2025 | 27,03 | 27,69 | 26,95 | 27,68 | 2,33% | 11.864.174,00 |
| 25.11.2025 | 27,40 | 27,43 | 26,77 | 27,05 | -1,13% | 18.498.101,00 |
| 24.11.2025 | 27,63 | 27,68 | 27,15 | 27,36 | -1,37% | 19.207.156,00 |
| 21.11.2025 | 27,31 | 27,93 | 27,30 | 27,74 | 1,95% | 15.088.959,00 |
| 20.11.2025 | 26,86 | 27,31 | 26,84 | 27,21 | 1,19% | 14.562.803,00 |
| 19.11.2025 | 27,29 | 27,36 | 26,73 | 26,89 | -1,93% | 8.771.737,00 |
| 18.11.2025 | 27,02 | 27,48 | 26,87 | 27,42 | 1,71% | 12.095.844,00 |
| 17.11.2025 | 27,21 | 27,41 | 26,89 | 26,96 | -0,63% | 23.059.641,00 |
| 14.11.2025 | 27,11 | 27,33 | 26,83 | 27,13 | 0,48% | 18.069.705,00 |
| 13.11.2025 | 26,88 | 27,16 | 26,79 | 27,00 | 0,37% | 25.202.303,00 |
| 12.11.2025 | 26,88 | 27,30 | 26,78 | 26,90 | 0,64% | 11.838.520,00 |
| 11.11.2025 | 26,18 | 26,93 | 26,18 | 26,73 | 2,34% | 16.972.106,00 |
| 10.11.2025 | 26,00 | 26,20 | 25,85 | 26,12 | 0,62% | 22.446.120,00 |
| 07.11.2025 | 26,60 | 26,67 | 25,88 | 25,96 | -1,52% | 19.606.511,00 |
| 06.11.2025 | 26,54 | 26,62 | 26,22 | 26,36 | -1,35% | 12.789.139,00 |
| 05.11.2025 | 26,45 | 26,81 | 26,33 | 26,72 | 0,98% | 12.803.649,00 |
| 04.11.2025 | 26,86 | 26,90 | 26,40 | 26,46 | -0,68% | 15.974.233,00 |
| 03.11.2025 | 27,10 | 27,10 | 26,54 | 26,64 | -1,91% | 19.330.043,00 |
| 31.10.2025 | 27,50 | 27,50 | 26,83 | 27,16 | -1,88% | 22.073.412,00 |
| 30.10.2025 | 27,32 | 27,89 | 27,24 | 27,68 | 1,95% | 21.264.101,00 |
| 29.10.2025 | 28,53 | 28,66 | 27,09 | 27,15 | -5,89% | 29.978.752,00 |
| 28.10.2025 | 29,02 | 29,10 | 28,36 | 28,85 | -1,30% | 26.860.680,00 |
| 27.10.2025 | 29,75 | 30,01 | 28,38 | 29,23 | 7,62% | 53.680.816,00 |
| 24.10.2025 | 27,61 | 27,73 | 27,16 | 27,16 | -1,40% | 10.192.861,00 |
| 23.10.2025 | 27,51 | 27,65 | 27,39 | 27,55 | 0,57% | - |
| 22.10.2025 | 27,73 | 28,10 | 27,37 | 27,39 | -1,01% | 15.831.046,00 |
| 21.10.2025 | 27,84 | 27,98 | 27,64 | 27,67 | -0,29% | 10.676.918,00 |
| 20.10.2025 | 27,99 | 28,17 | 27,73 | 27,75 | -0,96% | 11.046.562,00 |
| 17.10.2025 | 27,74 | 28,10 | 27,52 | 28,02 | 1,08% | - |
| 16.10.2025 | 27,06 | 27,78 | 27,03 | 27,72 | 2,93% | 28.800.378,00 |
| 15.10.2025 | 26,63 | 26,98 | 26,52 | 26,93 | 0,90% | 12.270.140,00 |