32,756$
0,60%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,68 | 32,85 | 32,56 | 32,77 | 0,64% | 8.121.297,00 |
| 05.06.2025 | 32,74 | 32,88 | 32,49 | 32,56 | -0,73% | 10.097.581,00 |
| 04.06.2025 | 32,82 | 33,22 | 32,71 | 32,80 | -0,06% | 11.215.955,00 |
| 03.06.2025 | 33,05 | 33,15 | 32,69 | 32,82 | -1,29% | 14.761.773,00 |
| 02.06.2025 | 33,44 | 33,54 | 32,74 | 33,25 | -1,25% | 12.124.231,00 |
| 30.05.2025 | 33,55 | 33,82 | 33,33 | 33,67 | 0,66% | 18.639.227,00 |
| 29.05.2025 | 32,80 | 33,50 | 32,66 | 33,45 | 2,20% | 12.300.972,00 |
| 28.05.2025 | 32,88 | 33,05 | 32,63 | 32,73 | -0,43% | 7.292.134,00 |
| 27.05.2025 | 33,11 | 33,15 | 32,75 | 32,87 | -0,15% | 11.803.632,00 |
| 23.05.2025 | 32,95 | 33,06 | 32,67 | 32,92 | -0,27% | 8.765.497,00 |
| 22.05.2025 | 33,53 | 33,71 | 32,97 | 33,01 | -1,73% | 8.868.703,00 |
| 21.05.2025 | 33,94 | 33,96 | 33,43 | 33,59 | -0,83% | 8.959.946,00 |
| 20.05.2025 | 33,81 | 33,94 | 33,76 | 33,87 | 0,12% | 7.344.823,00 |
| 19.05.2025 | 33,81 | 33,94 | 33,74 | 33,83 | 0,03% | 8.217.101,00 |
| 16.05.2025 | 33,54 | 33,83 | 33,45 | 33,82 | 0,83% | 8.741.849,00 |
| 15.05.2025 | 32,89 | 33,57 | 32,85 | 33,54 | 2,51% | 8.322.048,00 |
| 14.05.2025 | 33,00 | 33,01 | 32,43 | 32,72 | -1,09% | 10.418.721,00 |
| 13.05.2025 | 33,53 | 33,76 | 33,06 | 33,08 | -1,28% | 11.835.493,00 |
| 12.05.2025 | 33,70 | 33,87 | 33,15 | 33,51 | -0,09% | 12.199.955,00 |
| 09.05.2025 | 34,05 | 34,12 | 33,51 | 33,54 | -1,76% | 10.315.669,00 |
| 08.05.2025 | 34,12 | 34,31 | 34,00 | 34,14 | 0,29% | 8.249.032,00 |
| 07.05.2025 | 34,42 | 34,42 | 33,82 | 34,04 | -0,23% | 11.804.366,00 |
| 06.05.2025 | 34,34 | 34,40 | 33,98 | 34,12 | -0,96% | 15.289.031,00 |
| 05.05.2025 | 34,59 | 34,71 | 34,27 | 34,45 | 0,12% | 48.691.468,00 |
| 02.05.2025 | 34,05 | 34,64 | 34,02 | 34,41 | 1,09% | 38.558.952,00 |
| 01.05.2025 | 34,29 | 34,39 | 33,99 | 34,04 | -1,59% | 9.528.756,00 |
| 30.04.2025 | 34,50 | 34,74 | 33,92 | 34,59 | 1,05% | 11.709.040,00 |
| 29.04.2025 | 34,07 | 34,37 | 33,56 | 34,23 | 0,56% | 11.577.190,00 |
| 28.04.2025 | 34,50 | 34,61 | 33,94 | 34,04 | -1,05% | 12.503.621,00 |
| 25.04.2025 | 34,76 | 34,76 | 34,17 | 34,40 | -0,17% | 9.610.838,00 |
| 24.04.2025 | 34,22 | 35,40 | 33,91 | 34,46 | -2,07% | 15.724.252,00 |
| 23.04.2025 | 35,38 | 35,54 | 34,72 | 35,19 | -0,82% | 20.242.012,00 |
| 22.04.2025 | 35,53 | 35,73 | 35,09 | 35,48 | 0,48% | 13.452.065,00 |
| 21.04.2025 | 35,49 | 35,62 | 34,98 | 35,31 | -0,25% | 9.336.061,00 |
| 17.04.2025 | 35,23 | 35,78 | 35,07 | 35,40 | 0,83% | 13.957.338,00 |
| 16.04.2025 | 35,60 | 35,71 | 35,01 | 35,11 | -0,79% | 9.609.433,00 |
| 15.04.2025 | 35,82 | 35,90 | 35,35 | 35,39 | -0,90% | 7.414.123,00 |
| 14.04.2025 | 35,25 | 35,84 | 35,10 | 35,71 | 1,56% | 11.472.498,00 |
| 11.04.2025 | 35,00 | 35,42 | 34,49 | 35,16 | 1,18% | 11.237.258,00 |
| 10.04.2025 | 34,72 | 35,28 | 34,23 | 34,75 | 0,17% | 14.405.523,00 |
| 09.04.2025 | 33,67 | 34,89 | 33,10 | 34,69 | 3,34% | 20.185.866,00 |
| 08.04.2025 | 33,81 | 34,32 | 33,25 | 33,57 | -0,09% | 18.195.447,00 |
| 07.04.2025 | 33,22 | 34,10 | 32,71 | 33,60 | -0,62% | 17.222.523,00 |
| 04.04.2025 | 35,94 | 36,12 | 33,78 | 33,81 | -5,11% | 16.132.152,00 |
| 03.04.2025 | 35,37 | 35,79 | 34,97 | 35,63 | 1,39% | 22.674.798,00 |
| 02.04.2025 | 35,05 | 35,21 | 34,58 | 35,14 | 0,49% | 14.860.679,00 |
| 01.04.2025 | 35,00 | 35,17 | 34,38 | 34,97 | 2,19% | 13.994.993,00 |
| 31.03.2025 | 33,96 | 34,37 | 33,83 | 34,22 | 1,42% | 14.302.387,00 |
| 28.03.2025 | 34,09 | 34,27 | 33,45 | 33,74 | -1,52% | 17.025.452,00 |
| 27.03.2025 | 34,19 | 34,38 | 34,11 | 34,26 | 0,59% | 13.064.533,00 |
| 26.03.2025 | 33,90 | 34,24 | 33,82 | 34,06 | 0,68% | 14.913.553,00 |
| 25.03.2025 | 33,80 | 33,91 | 33,55 | 33,83 | -0,06% | 13.176.298,00 |
| 24.03.2025 | 33,55 | 33,96 | 33,36 | 33,85 | 0,89% | 16.186.633,00 |
| 21.03.2025 | 33,47 | 33,68 | 33,07 | 33,55 | 0,36% | 18.009.362,00 |
| 20.03.2025 | 33,50 | 33,65 | 33,25 | 33,43 | -0,12% | 13.866.619,00 |
| 19.03.2025 | 33,48 | 33,68 | 33,14 | 33,47 | -0,36% | 12.172.601,00 |
| 18.03.2025 | 33,84 | 33,89 | 33,53 | 33,59 | -0,74% | 10.849.634,00 |
| 17.03.2025 | 33,53 | 33,99 | 33,52 | 33,84 | 0,74% | 9.406.681,00 |
| 14.03.2025 | 32,99 | 33,69 | 32,92 | 33,59 | 1,45% | 12.290.941,00 |
| 13.03.2025 | 32,83 | 33,13 | 32,36 | 33,11 | 0,91% | 12.558.694,00 |
| 12.03.2025 | 32,81 | 33,05 | 32,49 | 32,81 | -1,29% | 10.319.610,00 |
| 11.03.2025 | 32,64 | 33,43 | 32,38 | 33,24 | 2,15% | 16.308.042,00 |
| 10.03.2025 | 33,59 | 34,05 | 32,40 | 32,54 | -2,40% | 21.290.708,00 |
| 07.03.2025 | 33,47 | 34,07 | 33,20 | 33,34 | -0,57% | 11.650.342,00 |
| 06.03.2025 | 33,23 | 33,67 | 33,04 | 33,53 | 0,69% | 11.209.632,00 |
| 05.03.2025 | 33,32 | 33,81 | 33,25 | 33,30 | -0,89% | 8.710.348,00 |
| 04.03.2025 | 34,47 | 34,58 | 33,57 | 33,60 | -1,55% | 13.982.648,00 |
| 03.03.2025 | 33,31 | 34,36 | 33,30 | 34,13 | 1,82% | 22.251.070,00 |
| 28.02.2025 | 33,86 | 34,23 | 33,32 | 33,52 | -0,27% | 36.652.213,00 |
| 27.02.2025 | 32,80 | 33,88 | 32,70 | 33,61 | -0,39% | 68.945.089,00 |
| 26.02.2025 | 34,74 | 34,84 | 33,67 | 33,74 | -3,43% | 14.341.115,00 |
| 25.02.2025 | 34,92 | 35,97 | 34,55 | 34,94 | 2,40% | 19.808.087,00 |
| 24.02.2025 | 34,03 | 34,43 | 33,86 | 34,12 | 0,24% | 15.295.512,00 |
| 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 | 2,53% | 10.351.693,00 |
| 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 |