Börse:
263,339$
0,09%
Echtzeit-Aktienkurs Coca-Cola Bottling Co. Cons.
Bid:
260,459$
Ask:
266,218$
Aktienkurse zur Coca-Cola Bottling Co. Cons. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 262,33 | 266,32 | 260,98 | 263,53 | 0,50% | - |
| 23.02.2021 | 263,67 | 267,59 | 261,94 | 262,21 | 0,33% | 24.030,00 |
| 22.02.2021 | 263,00 | 264,29 | 255,05 | 261,36 | -1,33% | 23.222,00 |
| 19.02.2021 | 267,92 | 269,55 | 262,95 | 264,88 | -1,38% | 28.816,00 |
| 18.02.2021 | 270,22 | 273,67 | 268,15 | 268,60 | -1,17% | 18.442,00 |
| 17.02.2021 | 274,48 | 279,89 | 271,00 | 271,77 | -0,72% | 39.699,00 |
| 16.02.2021 | 275,11 | 278,33 | 272,13 | 273,73 | -1,32% | 24.351,00 |
| 12.02.2021 | 279,54 | 279,54 | 274,00 | 277,40 | -0,82% | 15.740,00 |
| 11.02.2021 | 281,30 | 282,91 | 275,86 | 279,68 | -0,04% | 22.644,00 |
| 10.02.2021 | 285,20 | 289,09 | 279,77 | 279,78 | -1,21% | 31.154,00 |
| 09.02.2021 | 278,37 | 284,98 | 277,09 | 283,20 | 1,94% | 30.755,00 |
| 08.02.2021 | 274,99 | 278,39 | 273,50 | 277,80 | 1,52% | 23.797,00 |
| 05.02.2021 | 271,64 | 274,29 | 269,05 | 273,65 | 0,66% | 22.113,00 |
| 04.02.2021 | 267,70 | 271,85 | 266,14 | 271,85 | 1,47% | 18.003,00 |
| 03.02.2021 | 268,44 | 268,44 | 264,40 | 267,90 | -0,68% | 19.459,00 |
| 02.02.2021 | 269,49 | 272,96 | 269,36 | 269,74 | 0,34% | 18.309,00 |
| 01.02.2021 | 266,24 | 271,65 | 263,15 | 268,82 | 0,73% | 28.760,00 |
| 29.01.2021 | 270,39 | 272,92 | 266,32 | 266,86 | -0,30% | 33.601,00 |
| 28.01.2021 | 271,66 | 273,80 | 266,00 | 267,65 | -1,91% | 27.833,00 |
| 27.01.2021 | 272,62 | 275,00 | 265,72 | 272,87 | -0,88% | 22.644,00 |
| 26.01.2021 | 269,90 | 276,41 | 267,74 | 275,28 | 3,01% | 27.381,00 |
| 25.01.2021 | 263,71 | 269,99 | 256,24 | 267,24 | 1,87% | 31.967,00 |
| 22.01.2021 | 257,00 | 262,99 | 255,63 | 262,34 | 1,88% | 23.031,00 |
| 21.01.2021 | 257,87 | 258,50 | 253,77 | 257,50 | 0,50% | 21.554,00 |
| 20.01.2021 | 257,73 | 257,79 | 252,65 | 256,21 | 0,25% | 27.668,00 |
| 19.01.2021 | 255,78 | 258,94 | 254,25 | 255,56 | 0,15% | 20.414,00 |
| 15.01.2021 | 256,93 | 260,97 | 254,28 | 255,18 | -1,31% | 23.154,00 |
| 14.01.2021 | 263,29 | 265,79 | 258,51 | 258,57 | -1,35% | 30.338,00 |
| 13.01.2021 | 266,15 | 267,44 | 262,11 | 262,11 | -2,12% | 23.944,00 |
| 12.01.2021 | 267,30 | 269,58 | 264,00 | 267,78 | 0,15% | 27.588,00 |
| 11.01.2021 | 270,84 | 271,79 | 263,08 | 267,39 | -1,85% | 24.524,00 |
| 08.01.2021 | 270,94 | 272,58 | 269,52 | 272,42 | 0,88% | 27.748,00 |
| 07.01.2021 | 270,54 | 270,60 | 267,34 | 270,04 | -0,16% | 25.925,00 |
| 06.01.2021 | 268,59 | 273,00 | 268,01 | 270,47 | 0,62% | 38.078,00 |
| 05.01.2021 | 266,03 | 270,00 | 264,00 | 268,81 | 0,63% | 29.022,00 |
| 04.01.2021 | 266,28 | 269,50 | 262,01 | 267,14 | 0,33% | 23.890,00 |
| 31.12.2020 | 265,26 | 267,89 | 264,42 | 266,27 | -0,09% | 11.000,00 |
| 30.12.2020 | 264,68 | 267,04 | 263,66 | 266,50 | 0,46% | 15.690,00 |
| 29.12.2020 | 269,30 | 270,01 | 262,40 | 265,27 | -1,49% | 25.260,00 |
| 28.12.2020 | 270,26 | 270,44 | 267,49 | 269,27 | 1,23% | 21.342,00 |
| 24.12.2020 | 268,00 | 268,00 | 264,72 | 266,00 | -1,12% | 4.688,00 |
| 23.12.2020 | 264,54 | 270,00 | 264,54 | 269,02 | 1,90% | 13.373,00 |
| 22.12.2020 | 268,48 | 268,48 | 263,04 | 264,00 | -0,98% | 18.205,00 |
| 21.12.2020 | 271,60 | 271,60 | 262,25 | 266,60 | -2,18% | 26.881,00 |
| 18.12.2020 | 270,10 | 272,55 | 267,50 | 272,55 | 1,48% | 130.025,00 |
| 17.12.2020 | 268,56 | 270,79 | 267,05 | 268,58 | 0,56% | 22.399,00 |
| 16.12.2020 | 266,50 | 268,75 | 265,80 | 267,08 | 0,43% | 22.026,00 |
| 15.12.2020 | 263,14 | 266,79 | 261,45 | 265,93 | 1,19% | 16.390,00 |
| 14.12.2020 | 260,58 | 263,74 | 260,54 | 262,81 | 0,87% | 17.146,00 |
| 11.12.2020 | 261,03 | 263,01 | 257,47 | 260,54 | -0,18% | 15.812,00 |
| 10.12.2020 | 260,98 | 263,91 | 256,06 | 261,00 | 0,13% | 13.665,00 |
| 09.12.2020 | 256,58 | 263,20 | 255,61 | 260,66 | 1,25% | 23.234,00 |
| 08.12.2020 | 256,67 | 259,00 | 255,00 | 257,45 | 0,12% | 38.424,00 |
| 07.12.2020 | 257,00 | 258,75 | 255,01 | 257,15 | -0,49% | 19.494,00 |
| 04.12.2020 | 262,10 | 262,10 | 257,00 | 258,41 | -1,21% | 17.302,00 |
| 03.12.2020 | 257,77 | 263,89 | 257,77 | 261,58 | 1,28% | 19.437,00 |
| 02.12.2020 | 262,99 | 262,99 | 258,28 | 258,28 | -1,89% | 17.325,00 |
| 01.12.2020 | 262,64 | 265,16 | 259,31 | 263,25 | 0,60% | 29.411,00 |
| 30.11.2020 | 264,50 | 264,50 | 257,67 | 261,69 | -0,89% | 30.825,00 |
| 27.11.2020 | 265,33 | 266,34 | 261,00 | 264,05 | -0,48% | 13.135,00 |
| 25.11.2020 | 267,95 | 270,96 | 265,33 | 265,33 | -2,05% | 14.835,00 |
| 24.11.2020 | 263,42 | 270,88 | 262,85 | 270,87 | 3,22% | 27.234,00 |
| 23.11.2020 | 265,99 | 268,04 | 262,35 | 262,43 | -0,55% | 19.213,00 |
| 20.11.2020 | 266,17 | 269,10 | 262,07 | 263,89 | -1,77% | 25.601,00 |
| 19.11.2020 | 266,44 | 272,43 | 266,44 | 268,64 | 0,11% | 20.138,00 |
| 18.11.2020 | 269,85 | 272,57 | 268,26 | 268,34 | -0,48% | 22.917,00 |
| 17.11.2020 | 263,02 | 271,00 | 259,02 | 269,63 | 1,08% | 27.545,00 |
| 16.11.2020 | 265,14 | 267,83 | 257,66 | 266,75 | 3,20% | 38.205,00 |
| 13.11.2020 | 256,43 | 259,91 | 253,74 | 258,47 | 1,60% | 13.681,00 |
| 12.11.2020 | 259,35 | 259,35 | 251,16 | 254,41 | -2,15% | 23.005,00 |
| 11.11.2020 | 257,18 | 260,99 | 251,43 | 260,00 | 1,73% | 26.735,00 |
| 10.11.2020 | 243,90 | 255,94 | 242,50 | 255,59 | 5,59% | 43.088,00 |
| 09.11.2020 | 247,71 | 254,49 | 241,25 | 242,06 | 1,92% | 48.140,00 |
| 06.11.2020 | 241,50 | 242,36 | 236,49 | 237,50 | -1,66% | 19.814,00 |
| 05.11.2020 | 236,33 | 244,14 | 236,33 | 241,50 | 4,00% | 37.269,00 |
| 04.11.2020 | 240,01 | 244,37 | 229,80 | 232,21 | 0,09% | 30.296,00 |
| 03.11.2020 | 228,67 | 235,00 | 228,67 | 232,01 | 2,49% | 34.799,00 |
| 02.11.2020 | 229,41 | 232,49 | 223,50 | 226,37 | -1,13% | 38.732,00 |
| 30.10.2020 | 230,75 | 235,45 | 228,05 | 228,95 | -0,93% | 26.740,00 |
| 29.10.2020 | 231,35 | 235,99 | 230,79 | 231,09 | -0,98% | 23.963,00 |
| 28.10.2020 | 235,92 | 240,01 | 232,04 | 233,38 | -2,44% | 31.072,00 |
| 27.10.2020 | 239,76 | 244,09 | 236,50 | 239,21 | -0,84% | 26.717,00 |
| 26.10.2020 | 246,16 | 246,16 | 239,76 | 241,23 | -2,54% | 29.984,00 |
| 23.10.2020 | 251,07 | 252,56 | 247,52 | 247,52 | -1,05% | 12.637,00 |
| 22.10.2020 | 250,09 | 252,05 | 248,65 | 250,14 | 0,46% | 16.906,00 |
| 21.10.2020 | 251,02 | 251,94 | 248,34 | 248,99 | -0,48% | 12.313,00 |
| 20.10.2020 | 253,87 | 253,87 | 249,59 | 250,20 | -0,14% | 13.644,00 |
| 19.10.2020 | 256,00 | 258,13 | 250,56 | 250,56 | -1,38% | 19.749,00 |
| 16.10.2020 | 253,78 | 256,39 | 252,77 | 254,07 | 0,16% | 20.973,00 |
| 15.10.2020 | 246,33 | 254,48 | 245,63 | 253,66 | 1,46% | 25.813,00 |
| 14.10.2020 | 248,51 | 250,74 | 246,30 | 250,00 | 0,60% | 24.944,00 |
| 13.10.2020 | 246,22 | 248,51 | 241,26 | 248,51 | 1,09% | 26.985,00 |
| 12.10.2020 | 244,29 | 246,95 | 242,49 | 245,83 | 1,46% | 21.047,00 |
| 09.10.2020 | 242,11 | 243,92 | 240,50 | 242,29 | 0,82% | 24.960,00 |
| 08.10.2020 | 240,31 | 242,43 | 238,99 | 240,33 | 0,25% | 16.835,00 |
| 07.10.2020 | 242,25 | 243,73 | 239,52 | 239,72 | -1,20% | 26.291,00 |
| 06.10.2020 | 243,65 | 244,55 | 237,19 | 242,62 | 0,01% | 40.343,00 |
| 05.10.2020 | 244,50 | 244,76 | 239,80 | 242,60 | 0,00% | 13.715,00 |
| 02.10.2020 | 235,84 | 242,67 | 235,84 | 242,60 | 1,37% | 24.872,00 |
| 01.10.2020 | 241,02 | 241,26 | 234,01 | 239,31 | -0,57% | 29.710,00 |