31,243$
-0,78%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 31,56 | 31,56 | 30,82 | 31,36 | -0,42% | - |
| 07.07.2026 | 32,25 | 32,60 | 31,23 | 31,49 | -0,82% | 14.300.941,00 |
| 06.07.2026 | 33,03 | 33,21 | 31,70 | 31,75 | -4,65% | 25.211.444,00 |
| 02.07.2026 | 33,37 | 33,80 | 32,91 | 33,30 | -0,21% | 16.307.886,00 |
| 01.07.2026 | 33,19 | 33,62 | 33,16 | 33,37 | 1,96% | 17.819.959,00 |
| 30.06.2026 | 33,40 | 33,67 | 32,62 | 32,73 | -2,30% | 13.692.800,00 |
| 29.06.2026 | 33,46 | 33,82 | 33,13 | 33,50 | 0,30% | 16.022.675,00 |
| 26.06.2026 | 32,67 | 33,66 | 32,61 | 33,40 | 2,71% | 54.796.448,00 |
| 25.06.2026 | 31,82 | 32,58 | 31,72 | 32,52 | 3,57% | 20.092.723,00 |
| 24.06.2026 | 31,13 | 31,76 | 30,99 | 31,40 | 1,73% | 16.212.901,00 |
| 23.06.2026 | 30,87 | 31,19 | 29,83 | 30,87 | -0,02% | 18.323.493,00 |
| 22.06.2026 | 30,80 | 31,23 | 30,60 | 30,87 | 0,31% | 12.470.087,00 |
| 19.06.2026 | 30,77 | 30,79 | 30,76 | 30,77 | 0,05% | - |
| 18.06.2026 | 31,13 | 31,24 | 30,63 | 30,76 | -0,42% | 21.600.724,00 |
| 17.06.2026 | 31,86 | 32,23 | 30,85 | 30,89 | -3,53% | 17.007.077,00 |
| 16.06.2026 | 31,79 | 32,31 | 31,75 | 32,02 | 0,74% | 12.383.416,00 |
| 15.06.2026 | 31,60 | 31,84 | 31,29 | 31,79 | 0,24% | 15.744.952,00 |
| 12.06.2026 | 31,07 | 31,73 | 31,07 | 31,71 | 1,57% | 13.012.074,00 |
| 11.06.2026 | 31,42 | 31,60 | 31,02 | 31,22 | -1,51% | 28.691.094,00 |
| 10.06.2026 | 31,74 | 32,28 | 31,53 | 31,70 | 0,70% | 15.349.624,00 |
| 09.06.2026 | 30,86 | 31,60 | 30,75 | 31,48 | 2,34% | 11.269.231,00 |
| 08.06.2026 | 30,53 | 30,94 | 30,53 | 30,76 | 0,75% | 8.836.178,00 |
| 05.06.2026 | 30,38 | 30,94 | 30,21 | 30,53 | 1,56% | 9.765.837,00 |
| 04.06.2026 | 30,88 | 30,92 | 30,00 | 30,06 | -1,60% | 9.879.054,00 |
| 03.06.2026 | 30,23 | 31,04 | 30,19 | 30,55 | 0,63% | 12.286.704,00 |
| 02.06.2026 | 30,21 | 30,52 | 29,92 | 30,36 | 0,53% | 10.208.107,00 |
| 01.06.2026 | 29,81 | 30,33 | 29,67 | 30,20 | 0,57% | 10.422.881,00 |
| 29.05.2026 | 29,99 | 30,29 | 29,74 | 30,03 | -0,03% | 18.202.772,00 |
| 28.05.2026 | 29,95 | 30,23 | 29,77 | 30,04 | -0,20% | 9.147.352,00 |
| 27.05.2026 | 29,75 | 30,54 | 29,57 | 30,10 | 1,83% | 9.953.075,00 |
| 26.05.2026 | 29,01 | 30,22 | 29,01 | 29,56 | 1,51% | 14.386.311,00 |
| 22.05.2026 | 28,72 | 29,28 | 28,66 | 29,12 | 1,18% | 5.933.210,00 |
| 21.05.2026 | 28,75 | 28,91 | 28,28 | 28,78 | 0,24% | 9.058.246,00 |
| 20.05.2026 | 28,86 | 28,96 | 28,54 | 28,71 | -0,49% | 15.343.074,00 |
| 19.05.2026 | 29,49 | 29,67 | 28,81 | 28,85 | -1,97% | 12.356.571,00 |
| 18.05.2026 | 29,02 | 29,50 | 28,95 | 29,43 | 1,73% | 8.734.920,00 |
| 15.05.2026 | 29,33 | 29,33 | 28,77 | 28,93 | -0,58% | 8.004.809,00 |
| 14.05.2026 | 29,45 | 29,50 | 28,91 | 29,10 | -0,68% | 7.724.969,00 |
| 13.05.2026 | 29,09 | 29,68 | 29,00 | 29,30 | 0,45% | 8.361.133,00 |
| 12.05.2026 | 28,93 | 29,45 | 28,74 | 29,17 | 1,60% | 9.260.281,00 |
| 11.05.2026 | 28,83 | 29,00 | 28,55 | 28,71 | -0,42% | 9.720.966,00 |
| 08.05.2026 | 28,52 | 29,17 | 28,46 | 28,83 | 1,09% | 9.205.772,00 |
| 07.05.2026 | 28,44 | 28,72 | 27,84 | 28,52 | -0,14% | 9.434.530,00 |
| 06.05.2026 | 28,81 | 29,14 | 28,28 | 28,56 | -1,24% | 11.812.571,00 |
| 05.05.2026 | 28,80 | 29,27 | 28,44 | 28,92 | 0,17% | 8.820.145,00 |
| 04.05.2026 | 28,97 | 29,33 | 28,59 | 28,87 | -0,76% | 7.954.162,00 |
| 01.05.2026 | 29,53 | 29,57 | 28,76 | 29,09 | -1,05% | 7.140.272,00 |
| 30.04.2026 | 28,97 | 29,58 | 28,97 | 29,40 | 1,62% | 10.522.145,00 |
| 29.04.2026 | 28,74 | 29,00 | 28,56 | 28,93 | 0,49% | 15.313.898,00 |
| 28.04.2026 | 28,64 | 29,29 | 28,47 | 28,79 | 2,27% | 13.133.886,00 |
| 27.04.2026 | 29,05 | 29,19 | 28,00 | 28,15 | -3,66% | 20.865.868,00 |
| 24.04.2026 | 28,53 | 29,28 | 28,30 | 29,22 | 2,42% | 15.054.079,00 |
| 23.04.2026 | 27,29 | 28,75 | 27,12 | 28,53 | 7,50% | 20.269.875,00 |
| 22.04.2026 | 26,65 | 26,96 | 26,43 | 26,54 | 0,38% | 14.321.621,00 |
| 21.04.2026 | 26,46 | 26,74 | 26,21 | 26,44 | -0,23% | 16.324.636,00 |
| 20.04.2026 | 26,53 | 26,81 | 26,38 | 26,50 | -0,11% | 9.917.067,00 |
| 17.04.2026 | 26,04 | 26,63 | 26,00 | 26,53 | 1,88% | 11.331.299,00 |
| 16.04.2026 | 25,94 | 26,35 | 25,84 | 26,04 | 0,15% | 10.868.881,00 |
| 15.04.2026 | 25,87 | 26,18 | 25,56 | 26,00 | -0,08% | 9.802.745,00 |
| 14.04.2026 | 25,81 | 26,18 | 25,56 | 26,02 | -0,08% | 11.505.900,00 |
| 13.04.2026 | 26,53 | 26,53 | 25,69 | 26,04 | -1,99% | 13.259.177,00 |
| 10.04.2026 | 26,46 | 26,58 | 26,16 | 26,57 | 0,57% | 11.870.825,00 |
| 09.04.2026 | 25,60 | 26,55 | 25,60 | 26,42 | 2,24% | 9.151.476,00 |
| 08.04.2026 | 25,60 | 25,95 | 25,56 | 25,84 | 1,45% | 8.623.744,00 |
| 07.04.2026 | 25,70 | 25,76 | 25,30 | 25,47 | -0,89% | 8.055.710,00 |
| 06.04.2026 | 25,17 | 25,75 | 24,88 | 25,70 | 1,54% | 10.558.800,00 |
| 02.04.2026 | 25,68 | 25,73 | 25,11 | 25,31 | -1,48% | 10.579.533,00 |
| 01.04.2026 | 25,97 | 26,21 | 25,53 | 25,69 | -2,43% | 11.980.080,00 |
| 31.03.2026 | 26,59 | 26,60 | 25,84 | 26,33 | -0,45% | 9.131.226,00 |
| 30.03.2026 | 26,28 | 26,70 | 25,99 | 26,45 | 0,84% | 11.534.918,00 |
| 27.03.2026 | 26,07 | 26,57 | 26,00 | 26,23 | -0,15% | 10.148.155,00 |
| 26.03.2026 | 26,44 | 26,68 | 26,19 | 26,27 | -0,38% | 9.865.787,00 |
| 25.03.2026 | 26,32 | 26,48 | 26,00 | 26,37 | 0,61% | 9.108.262,00 |
| 24.03.2026 | 26,43 | 26,79 | 26,14 | 26,21 | -1,28% | 8.879.339,00 |
| 23.03.2026 | 26,93 | 26,94 | 26,19 | 26,55 | -0,15% | 11.704.959,00 |
| 20.03.2026 | 27,18 | 27,28 | 26,56 | 26,59 | -2,06% | 18.317.095,00 |
| 19.03.2026 | 27,10 | 27,50 | 27,04 | 27,15 | 0,30% | 10.211.922,00 |
| 18.03.2026 | 27,23 | 27,31 | 26,84 | 27,07 | -1,81% | 11.588.011,00 |
| 17.03.2026 | 27,78 | 27,80 | 27,46 | 27,57 | 0,07% | 7.220.651,00 |
| 16.03.2026 | 27,62 | 28,02 | 27,51 | 27,55 | 0,51% | 10.204.887,00 |
| 13.03.2026 | 27,15 | 27,46 | 27,04 | 27,41 | 1,78% | 9.508.228,00 |
| 12.03.2026 | 27,45 | 27,64 | 26,92 | 26,93 | -2,60% | 10.743.640,00 |
| 11.03.2026 | 28,02 | 28,08 | 27,33 | 27,65 | -1,39% | 8.803.660,00 |
| 10.03.2026 | 28,00 | 28,33 | 27,85 | 28,04 | -0,53% | 7.817.914,00 |
| 09.03.2026 | 28,11 | 28,24 | 27,48 | 28,19 | -0,21% | 10.721.430,00 |
| 06.03.2026 | 27,93 | 28,33 | 27,72 | 28,25 | 0,71% | 7.853.192,00 |
| 05.03.2026 | 28,71 | 28,77 | 28,02 | 28,05 | -2,84% | 12.271.963,00 |
| 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 |