34,038$
2,71%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,32 | 34,14 | 33,18 | 34,04 | 2,72% | 17.595.206,00 |
| 20.02.2025 | 32,68 | 33,22 | 32,53 | 33,14 | 1,10% | 11.560.227,00 |
| 19.02.2025 | 32,53 | 32,96 | 32,45 | 32,78 | 1,02% | 11.260.546,00 |
| 18.02.2025 | 31,45 | 32,55 | 31,36 | 32,45 | 2,35% | 10.351.693,00 |
| 17.02.2025 | 31,69 | 31,70 | 31,68 | 31,70 | 0,17% | - |
| 14.02.2025 | 31,89 | 32,20 | 31,62 | 31,65 | -0,69% | 9.638.396,00 |
| 13.02.2025 | 31,77 | 32,02 | 31,71 | 31,87 | 0,63% | 10.085.968,00 |
| 12.02.2025 | 31,19 | 31,80 | 31,18 | 31,67 | 0,35% | 6.951.023,00 |
| 11.02.2025 | 30,95 | 31,61 | 30,85 | 31,56 | 2,14% | 7.699.070,00 |
| 10.02.2025 | 31,12 | 31,14 | 30,67 | 30,90 | -0,45% | 9.896.651,00 |
| 07.02.2025 | 31,46 | 31,46 | 30,92 | 31,04 | 0,13% | 7.780.875,00 |
| 06.02.2025 | 31,45 | 31,45 | 30,82 | 31,00 | -0,42% | 12.561.723,00 |
| 05.02.2025 | 31,26 | 31,64 | 31,06 | 31,13 | -0,48% | 8.672.766,00 |
| 04.02.2025 | 32,21 | 32,27 | 31,24 | 31,28 | -3,87% | 7.271.896,00 |
| 03.02.2025 | 32,10 | 32,81 | 31,97 | 32,54 | 1,37% | 13.550.368,00 |
| 31.01.2025 | 32,00 | 32,40 | 31,91 | 32,10 | -0,43% | 5.826.566,00 |
| 30.01.2025 | 32,13 | 32,37 | 31,86 | 32,24 | 1,19% | 5.271.080,00 |
| 29.01.2025 | 31,48 | 32,01 | 31,43 | 31,86 | 1,66% | 7.974.284,00 |
| 28.01.2025 | 31,62 | 31,88 | 31,21 | 31,34 | -1,54% | 9.469.857,00 |
| 27.01.2025 | 31,37 | 31,95 | 31,33 | 31,83 | 2,18% | 8.783.443,00 |
| 24.01.2025 | 31,12 | 31,26 | 30,87 | 31,15 | 0,32% | 9.111.670,00 |
| 23.01.2025 | 31,64 | 31,64 | 30,83 | 31,05 | -1,41% | 7.784.754,00 |
| 22.01.2025 | 31,59 | 31,76 | 31,47 | 31,50 | -0,68% | 8.788.860,00 |
| 21.01.2025 | 31,73 | 31,85 | 31,53 | 31,71 | 0,28% | 7.990.093,00 |
| 17.01.2025 | 31,59 | 31,78 | 31,42 | 31,62 | 1,09% | 6.930.310,00 |
| 16.01.2025 | 31,00 | 31,32 | 30,79 | 31,28 | 1,00% | 7.347.889,00 |
| 15.01.2025 | 31,39 | 31,39 | 30,73 | 30,97 | -0,55% | 7.140.017,00 |
| 14.01.2025 | 30,70 | 31,16 | 30,63 | 31,14 | 1,17% | 6.417.784,00 |
| 13.01.2025 | 30,38 | 30,85 | 30,12 | 30,78 | 1,32% | 11.769.627,00 |
| 10.01.2025 | 30,87 | 31,19 | 30,32 | 30,38 | -2,38% | 9.825.458,00 |
| 08.01.2025 | 30,72 | 31,17 | 30,38 | 31,12 | 1,43% | 8.401.519,00 |
| 07.01.2025 | 31,00 | 31,24 | 30,57 | 30,68 | -1,29% | 8.271.694,00 |
| 06.01.2025 | 31,48 | 31,73 | 31,04 | 31,08 | -1,46% | 7.561.234,00 |
| 03.01.2025 | 31,69 | 31,72 | 31,29 | 31,54 | -0,69% | 5.071.106,00 |
| 02.01.2025 | 32,32 | 32,44 | 31,73 | 31,76 | -1,12% | 5.071.609,00 |
| 31.12.2024 | 32,04 | 32,19 | 31,85 | 32,12 | 0,50% | 5.259.321,00 |
| 30.12.2024 | 32,27 | 32,29 | 31,71 | 31,96 | -0,96% | 9.324.773,00 |
| 27.12.2024 | 32,02 | 32,46 | 32,02 | 32,27 | -0,12% | 6.018.392,00 |
| 26.12.2024 | 32,37 | 32,49 | 32,28 | 32,31 | -0,43% | 4.190.248,00 |
| 24.12.2024 | 32,18 | 32,50 | 32,05 | 32,45 | 0,62% | 2.249.000,00 |
| 23.12.2024 | 32,32 | 32,50 | 31,87 | 32,25 | -0,37% | 6.608.763,00 |
| 20.12.2024 | 32,25 | 32,66 | 31,93 | 32,37 | -0,09% | 25.034.957,00 |
| 19.12.2024 | 32,36 | 32,72 | 32,12 | 32,40 | -0,40% | 17.074.295,00 |
| 18.12.2024 | 32,84 | 33,11 | 32,49 | 32,53 | -1,54% | 17.211.285,00 |
| 17.12.2024 | 32,98 | 33,48 | 32,97 | 33,04 | -0,24% | 13.863.707,00 |
| 16.12.2024 | 33,54 | 33,81 | 33,10 | 33,12 | -1,28% | 11.443.233,00 |
| 13.12.2024 | 33,55 | 33,92 | 33,37 | 33,55 | -0,77% | 5.970.652,00 |
| 12.12.2024 | 33,75 | 33,97 | 33,62 | 33,81 | 1,65% | 8.011.288,00 |
| 11.12.2024 | 33,70 | 33,86 | 33,11 | 33,26 | -0,78% | 7.552.043,00 |
| 10.12.2024 | 33,52 | 33,64 | 33,02 | 33,52 | -0,24% | 7.159.373,00 |
| 09.12.2024 | 32,78 | 33,78 | 32,78 | 33,60 | 2,69% | 14.680.647,00 |
| 06.12.2024 | 33,07 | 33,33 | 32,69 | 32,72 | -0,79% | 9.582.912,00 |
| 05.12.2024 | 32,74 | 33,00 | 32,46 | 32,98 | 1,10% | 7.366.046,00 |
| 04.12.2024 | 32,35 | 32,93 | 32,17 | 32,62 | 0,74% | 7.851.571,00 |
| 03.12.2024 | 32,47 | 32,56 | 32,05 | 32,38 | -0,49% | 7.430.574,00 |
| 02.12.2024 | 32,73 | 32,86 | 32,18 | 32,54 | -0,34% | 10.197.689,00 |
| 29.11.2024 | 32,59 | 32,75 | 32,45 | 32,65 | 0,21% | 4.642.583,00 |
| 27.11.2024 | 32,80 | 32,80 | 32,29 | 32,58 | -0,21% | 8.454.624,00 |
| 26.11.2024 | 32,85 | 33,04 | 32,62 | 32,65 | -0,61% | 9.592.917,00 |
| 25.11.2024 | 32,88 | 32,92 | 32,50 | 32,85 | 0,58% | 15.501.528,00 |
| 22.11.2024 | 32,13 | 32,75 | 32,13 | 32,66 | 1,30% | 12.793.923,00 |
| 21.11.2024 | 32,01 | 32,30 | 31,88 | 32,24 | 0,62% | 7.192.659,00 |
| 20.11.2024 | 31,49 | 32,06 | 31,32 | 32,04 | 1,65% | 8.493.346,00 |
| 19.11.2024 | 31,30 | 31,56 | 30,91 | 31,52 | 0,90% | 10.814.385,00 |
| 18.11.2024 | 31,89 | 31,90 | 31,15 | 31,24 | -1,33% | 16.062.606,00 |
| 15.11.2024 | 33,29 | 33,32 | 31,48 | 31,66 | -5,15% | 17.313.796,00 |
| 14.11.2024 | 33,50 | 33,68 | 33,34 | 33,38 | -0,57% | 9.300.065,00 |
| 13.11.2024 | 33,21 | 33,71 | 33,01 | 33,57 | 0,69% | 9.806.891,00 |
| 12.11.2024 | 33,13 | 33,51 | 32,98 | 33,34 | 0,39% | 8.982.026,00 |
| 11.11.2024 | 32,86 | 33,22 | 32,71 | 33,21 | 1,00% | 8.233.265,00 |
| 08.11.2024 | 32,98 | 33,08 | 32,81 | 32,88 | -0,12% | 6.852.924,00 |
| 07.11.2024 | 33,00 | 33,20 | 32,90 | 32,92 | -0,14% | 7.135.373,00 |
| 06.11.2024 | 32,58 | 33,08 | 32,44 | 32,97 | 1,09% | 14.119.706,00 |
| 05.11.2024 | 32,62 | 32,68 | 32,40 | 32,61 | -0,18% | 10.417.071,00 |
| 04.11.2024 | 32,90 | 33,23 | 32,57 | 32,67 | -0,46% | 8.557.786,00 |
| 01.11.2024 | 32,92 | 32,98 | 32,61 | 32,82 | -0,39% | 12.592.804,00 |
| 31.10.2024 | 32,96 | 33,12 | 32,83 | 32,95 | -0,12% | 17.641.918,00 |
| 30.10.2024 | 32,88 | 33,09 | 32,75 | 32,99 | 0,33% | 42.889.565,00 |
| 29.10.2024 | 32,49 | 33,14 | 32,36 | 32,88 | -2,89% | 55.115.508,00 |
| 28.10.2024 | 34,94 | 35,00 | 33,80 | 33,86 | -2,08% | 15.145.688,00 |
| 25.10.2024 | 35,00 | 35,17 | 34,55 | 34,58 | -1,03% | 9.207.294,00 |
| 24.10.2024 | 35,33 | 35,78 | 34,55 | 34,94 | -4,80% | 19.980.792,00 |
| 23.10.2024 | 36,68 | 36,95 | 36,53 | 36,70 | -0,60% | 9.425.165,00 |
| 22.10.2024 | 36,81 | 36,99 | 36,64 | 36,92 | -0,03% | 6.768.260,00 |
| 21.10.2024 | 36,90 | 37,27 | 36,65 | 36,93 | -0,03% | 9.822.656,00 |
| 18.10.2024 | 36,23 | 36,96 | 36,14 | 36,94 | 1,21% | 9.535.641,00 |
| 17.10.2024 | 36,64 | 36,69 | 36,45 | 36,50 | -0,38% | 6.886.459,00 |
| 16.10.2024 | 36,83 | 37,02 | 36,59 | 36,64 | -0,76% | 6.041.510,00 |
| 15.10.2024 | 36,64 | 37,20 | 36,54 | 36,92 | 0,74% | 8.014.764,00 |
| 14.10.2024 | 36,40 | 36,72 | 36,35 | 36,65 | 0,74% | 7.226.365,00 |
| 11.10.2024 | 36,60 | 36,65 | 36,19 | 36,38 | -0,36% | 4.923.026,00 |
| 10.10.2024 | 36,28 | 36,54 | 36,06 | 36,51 | 0,80% | 8.529.102,00 |
| 09.10.2024 | 36,20 | 36,36 | 36,06 | 36,22 | 0,06% | 11.880.170,00 |
| 08.10.2024 | 36,15 | 36,27 | 35,95 | 36,20 | 0,14% | 6.386.930,00 |
| 07.10.2024 | 36,40 | 36,51 | 36,12 | 36,15 | -0,66% | 9.697.533,00 |
| 04.10.2024 | 36,58 | 36,59 | 36,24 | 36,39 | -0,68% | 9.473.617,00 |
| 03.10.2024 | 36,85 | 36,93 | 36,55 | 36,64 | -1,03% | 6.025.648,00 |
| 02.10.2024 | 37,16 | 37,19 | 36,78 | 37,02 | -0,46% | 6.426.642,00 |
| 01.10.2024 | 37,72 | 37,72 | 37,14 | 37,19 | -0,77% | 11.057.506,00 |
| 30.09.2024 | 37,62 | 37,82 | 37,36 | 37,48 | 0,16% | 6.986.632,00 |