35,391$
-7,47%
Echtzeit-Aktienkurs Keurig Dr Pepper
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,49 | 36,78 | 35,31 | 35,42 | -7,40% | 37.097.392,00 |
| 11.11.2026 | 37,11 | 38,29 | 36,99 | 38,25 | 1,76% | 11.883.374,00 |
| 10.11.2026 | 37,38 | 37,84 | 36,68 | 37,59 | 1,76% | 16.963.585,00 |
| 09.11.2026 | 36,70 | 37,02 | 36,27 | 36,94 | 0,85% | 15.375.178,00 |
| 06.11.2026 | 35,81 | 36,89 | 35,70 | 36,63 | -0,70% | 15.802.448,00 |
| 05.11.2026 | 37,21 | 37,89 | 36,76 | 36,89 | 0,27% | 23.228.257,00 |
| 04.11.2026 | 35,56 | 37,32 | 35,38 | 36,79 | 5,90% | 28.586.937,00 |
| 03.11.2026 | 35,31 | 35,80 | 34,37 | 34,74 | -5,65% | 33.290.444,00 |
| 02.11.2026 | 36,03 | 36,95 | 35,43 | 36,82 | 2,73% | 32.048.508,00 |
| 30.10.2026 | 36,13 | 36,13 | 35,53 | 35,84 | 1,53% | 32.588.561,00 |
| 29.10.2026 | 35,29 | 35,38 | 34,68 | 35,30 | 1,06% | 15.209.789,00 |
| 28.10.2026 | 34,71 | 35,02 | 34,48 | 34,93 | 0,20% | 12.652.156,00 |
| 27.10.2026 | 34,85 | 34,94 | 34,28 | 34,86 | -0,37% | 10.219.499,00 |
| 26.10.2026 | 34,68 | 35,01 | 34,38 | 34,99 | 0,89% | 10.869.328,00 |
| 23.10.2026 | 35,32 | 35,40 | 34,48 | 34,68 | -1,45% | 13.465.519,00 |
| 22.10.2026 | 34,61 | 35,40 | 34,61 | 35,19 | 2,09% | 28.532.559,00 |
| 21.10.2026 | 34,59 | 34,72 | 34,33 | 34,47 | -0,46% | 10.771.241,00 |
| 20.10.2026 | 34,56 | 34,89 | 34,25 | 34,63 | 0,49% | 18.647.069,00 |
| 19.10.2026 | 34,33 | 34,74 | 34,14 | 34,46 | -0,46% | 10.510.513,00 |
| 16.10.2026 | 34,41 | 34,71 | 34,14 | 34,62 | 1,29% | 14.274.189,00 |
| 15.10.2026 | 33,73 | 34,49 | 33,65 | 34,18 | 3,20% | 19.034.011,00 |
| 14.10.2026 | 32,93 | 33,37 | 32,55 | 33,12 | 1,41% | 9.873.210,00 |
| 13.10.2026 | 33,06 | 33,10 | 32,49 | 32,66 | -0,27% | 11.656.976,00 |
| 12.10.2026 | 31,90 | 32,78 | 31,68 | 32,75 | 3,12% | 12.438.185,00 |
| 09.10.2026 | 31,17 | 31,87 | 31,05 | 31,76 | 1,60% | 8.605.661,00 |
| 08.10.2026 | 30,70 | 31,35 | 30,60 | 31,26 | 2,36% | 14.530.511,00 |
| 07.10.2026 | 31,07 | 31,16 | 30,50 | 30,54 | -1,90% | 7.041.000,00 |
| 06.10.2026 | 30,98 | 31,42 | 30,81 | 31,13 | 0,78% | 8.562.979,00 |
| 05.10.2026 | 30,20 | 30,96 | 30,20 | 30,89 | 1,71% | 11.692.978,00 |
| 02.10.2026 | 30,98 | 30,98 | 30,28 | 30,37 | -1,04% | 9.945.489,00 |
| 01.10.2026 | 30,58 | 31,44 | 30,36 | 30,69 | 1,15% | 17.710.891,00 |
| 30.09.2026 | 31,04 | 31,51 | 30,06 | 30,34 | -2,22% | 12.398.055,00 |
| 29.09.2026 | 31,21 | 31,40 | 30,77 | 31,03 | -1,37% | 10.408.845,00 |
| 28.09.2026 | 31,55 | 31,64 | 31,03 | 31,46 | -1,53% | 9.923.506,00 |
| 25.09.2026 | 30,88 | 31,96 | 30,72 | 31,95 | 3,43% | 8.853.919,00 |
| 24.09.2026 | 31,93 | 31,93 | 30,81 | 30,89 | -2,74% | 9.320.207,00 |
| 23.09.2026 | 31,61 | 32,14 | 31,43 | 31,76 | 0,76% | 9.513.347,00 |
| 22.09.2026 | 31,01 | 31,76 | 30,89 | 31,52 | 2,96% | 9.540.683,00 |
| 21.09.2026 | 30,95 | 31,00 | 30,56 | 30,62 | -1,11% | 10.500.305,00 |
| 18.09.2026 | 31,32 | 31,41 | 30,76 | 30,96 | -1,50% | 22.568.946,00 |
| 17.09.2026 | 31,77 | 31,98 | 31,42 | 31,43 | -1,16% | 10.778.766,00 |
| 16.09.2026 | 31,45 | 31,95 | 31,28 | 31,80 | 0,98% | 11.156.894,00 |
| 15.09.2026 | 31,44 | 31,59 | 31,10 | 31,49 | -0,30% | 11.933.193,00 |
| 14.09.2026 | 31,39 | 32,06 | 31,39 | 31,59 | 0,62% | 7.429.098,00 |
| 11.09.2026 | 31,70 | 31,70 | 31,13 | 31,39 | -0,27% | 11.014.584,00 |
| 10.09.2026 | 32,25 | 32,25 | 31,44 | 31,48 | -1,89% | 10.454.322,00 |
| 09.09.2026 | 32,33 | 32,66 | 31,99 | 32,08 | -1,41% | 8.873.632,00 |
| 08.09.2026 | 32,51 | 32,87 | 32,35 | 32,54 | -0,15% | 9.019.911,00 |
| 04.09.2026 | 32,68 | 32,89 | 32,51 | 32,59 | -0,94% | 5.869.131,00 |
| 03.09.2026 | 32,50 | 33,17 | 32,45 | 32,90 | 0,95% | 9.759.001,00 |
| 02.09.2026 | 32,14 | 33,10 | 31,93 | 32,59 | 2,18% | 8.434.885,00 |
| 01.09.2026 | 31,96 | 32,23 | 31,80 | 31,90 | 0,11% | 7.099.166,00 |
| 31.08.2026 | 32,00 | 32,12 | 31,60 | 31,86 | -0,99% | 11.511.456,00 |
| 28.08.2026 | 32,22 | 32,55 | 31,96 | 32,18 | 0,94% | 8.222.931,00 |
| 27.08.2026 | 31,80 | 32,13 | 31,72 | 31,88 | -1,01% | 7.796.874,00 |
| 26.08.2026 | 32,01 | 32,33 | 31,74 | 32,21 | 1,19% | 7.119.968,00 |
| 25.08.2026 | 32,46 | 32,51 | 31,79 | 31,83 | -2,11% | 6.363.889,00 |
| 24.08.2026 | 32,21 | 32,78 | 32,19 | 32,51 | 1,47% | 8.251.742,00 |
| 21.08.2026 | 31,80 | 32,15 | 31,60 | 32,04 | 1,20% | 9.190.496,00 |
| 20.08.2026 | 31,14 | 32,00 | 31,00 | 31,66 | 1,92% | 10.829.114,00 |
| 19.08.2026 | 31,03 | 31,40 | 30,66 | 31,07 | 0,89% | 7.386.672,00 |
| 18.08.2026 | 30,70 | 31,09 | 30,35 | 30,79 | 1,68% | 12.571.860,00 |
| 17.08.2026 | 30,93 | 31,03 | 30,03 | 30,28 | -3,69% | 10.382.423,00 |
| 14.08.2026 | 31,27 | 32,11 | 31,14 | 31,44 | 0,93% | 13.701.767,00 |
| 13.08.2026 | 30,06 | 31,15 | 30,01 | 31,15 | 5,38% | 12.212.252,00 |
| 12.08.2026 | 29,12 | 29,67 | 28,95 | 29,56 | 1,32% | 17.130.213,00 |
| 11.08.2026 | 29,20 | 29,37 | 28,66 | 29,18 | -0,43% | 12.579.517,00 |
| 10.08.2026 | 29,75 | 29,75 | 28,88 | 29,30 | -2,37% | 14.507.917,00 |
| 07.08.2026 | 29,86 | 30,15 | 29,45 | 30,01 | -1,19% | 12.391.789,00 |
| 06.08.2026 | 32,50 | 33,14 | 30,23 | 30,37 | -0,99% | 17.750.739,00 |
| 05.08.2026 | 31,30 | 31,32 | 30,48 | 30,68 | -1,37% | 12.844.792,00 |
| 04.08.2026 | 30,69 | 31,18 | 30,46 | 31,10 | 0,61% | 13.077.011,00 |
| 03.08.2026 | 31,33 | 31,82 | 30,79 | 30,91 | -0,67% | 12.416.953,00 |
| 31.07.2026 | 31,12 | 31,50 | 30,89 | 31,12 | -1,38% | 11.457.433,00 |
| 30.07.2026 | 30,99 | 31,66 | 30,87 | 31,56 | 0,33% | 15.208.038,00 |
| 29.07.2026 | 30,96 | 31,53 | 30,96 | 31,45 | 1,19% | 17.304.992,00 |
| 28.07.2026 | 30,83 | 31,71 | 30,77 | 31,08 | 3,19% | 15.076.817,00 |
| 27.07.2026 | 29,74 | 30,31 | 29,72 | 30,12 | 1,48% | 12.936.148,00 |
| 24.07.2026 | 29,67 | 29,95 | 29,53 | 29,68 | 0,03% | 8.367.972,00 |
| 23.07.2026 | 30,00 | 30,12 | 29,56 | 29,67 | -1,75% | 13.751.195,00 |
| 22.07.2026 | 30,72 | 30,72 | 30,17 | 30,20 | -0,03% | 7.245.208,00 |
| 21.07.2026 | 30,33 | 30,68 | 30,19 | 30,21 | -0,77% | 11.281.087,00 |
| 20.07.2026 | 30,91 | 31,07 | 30,38 | 30,45 | -1,50% | 7.317.574,00 |
| 17.07.2026 | 31,66 | 31,87 | 30,70 | 30,91 | -1,50% | 10.864.316,00 |
| 16.07.2026 | 30,45 | 31,58 | 30,39 | 31,38 | 3,63% | 11.395.940,00 |
| 15.07.2026 | 30,22 | 30,65 | 29,98 | 30,28 | 0,07% | 13.510.680,00 |
| 14.07.2026 | 31,25 | 31,42 | 30,26 | 30,26 | -3,17% | 14.469.769,00 |
| 13.07.2026 | 31,53 | 32,05 | 31,16 | 31,25 | -1,33% | 12.312.364,00 |
| 10.07.2026 | 30,61 | 31,70 | 30,59 | 31,67 | 3,03% | 7.968.641,00 |
| 09.07.2026 | 30,90 | 30,97 | 30,37 | 30,74 | -0,74% | 15.210.865,00 |
| 08.07.2026 | 31,50 | 31,57 | 30,78 | 30,97 | -1,65% | 11.431.438,00 |
| 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 |