Börse:
416,921$
1,87%
Echtzeit-Aktienkurs Coca-Cola Consolidated
Bid:
413,568$
Ask:
420,273$
Aktienkurse zur Coca-Cola Consolidated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 410,86 | 417,47 | 408,71 | 417,47 | 2,00% | 18.176,00 |
| 22.07.2021 | 408,01 | 410,82 | 401,67 | 409,28 | -0,00% | 23.007,00 |
| 21.07.2021 | 434,55 | 434,55 | 407,62 | 409,30 | -1,37% | 25.195,00 |
| 20.07.2021 | 406,89 | 421,66 | 406,89 | 414,98 | 2,36% | 42.075,00 |
| 19.07.2021 | 412,00 | 413,00 | 403,44 | 405,40 | -2,23% | 39.705,00 |
| 16.07.2021 | 413,01 | 418,00 | 412,00 | 414,63 | 0,94% | 22.037,00 |
| 15.07.2021 | 407,55 | 410,80 | 405,39 | 410,77 | 0,79% | 16.470,00 |
| 14.07.2021 | 404,77 | 409,06 | 402,70 | 407,55 | 1,08% | 29.587,00 |
| 13.07.2021 | 404,07 | 406,01 | 400,11 | 403,20 | -0,09% | 25.297,00 |
| 12.07.2021 | 393,43 | 406,92 | 392,79 | 403,58 | 2,82% | 55.138,00 |
| 09.07.2021 | 386,76 | 392,57 | 384,77 | 392,50 | 1,99% | 20.435,00 |
| 08.07.2021 | 380,80 | 386,00 | 380,00 | 384,86 | 0,20% | 35.436,00 |
| 07.07.2021 | 388,55 | 392,66 | 384,09 | 384,09 | -1,15% | 37.493,00 |
| 06.07.2021 | 392,04 | 392,04 | 381,15 | 388,55 | -1,23% | 39.107,00 |
| 02.07.2021 | 396,00 | 397,99 | 393,01 | 393,39 | -0,95% | 25.365,00 |
| 01.07.2021 | 403,43 | 405,00 | 396,24 | 397,16 | -1,24% | 23.590,00 |
| 30.06.2021 | 400,00 | 403,77 | 396,51 | 402,13 | 0,94% | 38.769,00 |
| 29.06.2021 | 403,02 | 403,02 | 396,01 | 398,39 | -0,90% | 30.632,00 |
| 28.06.2021 | 409,27 | 409,27 | 401,25 | 402,00 | -0,85% | 40.084,00 |
| 25.06.2021 | 403,87 | 408,38 | 401,82 | 405,44 | 0,68% | 59.231,00 |
| 24.06.2021 | 406,11 | 407,13 | 400,00 | 402,69 | -0,72% | 28.492,00 |
| 23.06.2021 | 414,00 | 414,00 | 404,13 | 405,60 | -1,53% | 33.164,00 |
| 22.06.2021 | 410,37 | 414,00 | 408,00 | 411,89 | 1,26% | 25.913,00 |
| 21.06.2021 | 402,44 | 407,55 | 399,96 | 406,75 | 1,81% | 39.033,00 |
| 18.06.2021 | 407,57 | 409,00 | 399,20 | 399,51 | -2,63% | 59.892,00 |
| 17.06.2021 | 411,61 | 415,00 | 404,55 | 410,30 | 0,37% | 33.186,00 |
| 16.06.2021 | 411,80 | 414,01 | 404,80 | 408,77 | -0,59% | 29.819,00 |
| 15.06.2021 | 417,70 | 417,70 | 409,10 | 411,20 | -0,56% | 27.193,00 |
| 14.06.2021 | 432,28 | 432,28 | 406,20 | 413,51 | -4,33% | 67.275,00 |
| 11.06.2021 | 433,63 | 436,45 | 425,00 | 432,23 | -0,97% | 43.760,00 |
| 10.06.2021 | 441,88 | 442,45 | 427,55 | 436,45 | -1,70% | 52.695,00 |
| 09.06.2021 | 448,51 | 449,66 | 441,13 | 444,00 | -1,54% | 31.218,00 |
| 08.06.2021 | 451,85 | 460,00 | 438,45 | 450,96 | 0,65% | 55.172,00 |
| 07.06.2021 | 429,27 | 448,06 | 429,27 | 448,06 | 4,39% | 40.682,00 |
| 04.06.2021 | 438,64 | 438,64 | 425,58 | 429,23 | -0,79% | 36.015,00 |
| 03.06.2021 | 413,76 | 432,85 | 411,64 | 432,63 | 3,55% | 32.423,00 |
| 02.06.2021 | 416,37 | 421,94 | 410,84 | 417,80 | -0,17% | 33.350,00 |
| 01.06.2021 | 405,00 | 421,28 | 400,85 | 418,51 | 3,36% | 45.919,00 |
| 28.05.2021 | 406,31 | 409,00 | 393,84 | 404,92 | 0,82% | 42.873,00 |
| 27.05.2021 | 393,49 | 407,80 | 393,49 | 401,63 | 2,47% | 46.765,00 |
| 26.05.2021 | 385,66 | 393,51 | 375,85 | 391,94 | 2,54% | 47.673,00 |
| 25.05.2021 | 368,00 | 388,38 | 368,00 | 382,24 | 4,04% | 58.905,00 |
| 24.05.2021 | 356,00 | 368,54 | 351,18 | 367,40 | 3,93% | 35.219,00 |
| 21.05.2021 | 354,76 | 360,84 | 350,10 | 353,51 | 0,17% | 30.693,00 |
| 20.05.2021 | 344,57 | 352,91 | 340,88 | 352,91 | 3,01% | 24.475,00 |
| 19.05.2021 | 334,14 | 342,91 | 333,19 | 342,61 | 2,21% | 30.843,00 |
| 18.05.2021 | 336,34 | 340,73 | 332,30 | 335,20 | -0,29% | 31.471,00 |
| 17.05.2021 | 332,84 | 343,00 | 325,00 | 336,19 | 1,67% | 39.742,00 |
| 14.05.2021 | 330,00 | 334,95 | 323,64 | 330,66 | 0,88% | 32.142,00 |
| 13.05.2021 | 314,43 | 330,93 | 314,00 | 327,76 | 5,59% | 48.145,00 |
| 12.05.2021 | 295,36 | 312,86 | 292,32 | 310,40 | 6,17% | 44.532,00 |
| 11.05.2021 | 288,15 | 296,21 | 288,15 | 292,35 | 0,61% | 26.836,00 |
| 10.05.2021 | 289,34 | 293,14 | 288,58 | 290,59 | 0,88% | 23.317,00 |
| 07.05.2021 | 287,19 | 289,25 | 282,91 | 288,05 | 0,13% | 21.351,00 |
| 06.05.2021 | 288,00 | 289,47 | 285,78 | 287,69 | 0,55% | 17.806,00 |
| 05.05.2021 | 289,91 | 291,13 | 281,01 | 286,11 | -0,79% | 21.321,00 |
| 04.05.2021 | 297,70 | 301,30 | 287,00 | 288,40 | -3,13% | 28.543,00 |
| 03.05.2021 | 296,48 | 300,94 | 293,96 | 297,71 | 1,52% | 21.692,00 |
| 30.04.2021 | 297,78 | 299,35 | 291,30 | 293,25 | -1,52% | 25.161,00 |
| 29.04.2021 | 300,25 | 303,10 | 297,66 | 297,79 | 0,22% | 16.157,00 |
| 28.04.2021 | 303,04 | 305,23 | 297,14 | 297,14 | -2,20% | 14.763,00 |
| 27.04.2021 | 310,23 | 311,85 | 301,17 | 303,81 | -2,07% | 29.979,00 |
| 26.04.2021 | 313,26 | 317,53 | 310,22 | 310,22 | -1,52% | 31.108,00 |
| 23.04.2021 | 314,00 | 317,26 | 312,00 | 315,01 | 0,16% | 17.948,00 |
| 22.04.2021 | 315,50 | 316,00 | 311,88 | 314,51 | 0,49% | 18.018,00 |
| 21.04.2021 | 308,71 | 314,91 | 308,71 | 312,97 | 2,03% | 28.812,00 |
| 20.04.2021 | 311,00 | 318,37 | 304,11 | 306,74 | -1,47% | 31.646,00 |
| 19.04.2021 | 307,87 | 312,00 | 303,72 | 311,32 | 1,47% | 30.204,00 |
| 16.04.2021 | 303,77 | 307,24 | 302,15 | 306,80 | 1,34% | 19.077,00 |
| 15.04.2021 | 301,78 | 302,75 | 300,00 | 302,74 | 0,95% | 9.983,00 |
| 14.04.2021 | 298,23 | 301,97 | 298,23 | 299,90 | 0,56% | 12.362,00 |
| 13.04.2021 | 301,65 | 302,22 | 297,14 | 298,23 | -0,70% | 21.269,00 |
| 12.04.2021 | 300,60 | 303,01 | 296,05 | 300,33 | -0,93% | 19.623,00 |
| 09.04.2021 | 300,47 | 303,74 | 298,36 | 303,15 | 1,05% | 26.735,00 |
| 08.04.2021 | 296,23 | 300,58 | 291,03 | 300,00 | 1,42% | 24.379,00 |
| 07.04.2021 | 297,43 | 299,02 | 293,63 | 295,80 | -0,19% | 19.013,00 |
| 06.04.2021 | 297,62 | 301,77 | 296,14 | 296,36 | 0,40% | 21.375,00 |
| 05.04.2021 | 288,15 | 298,87 | 288,00 | 295,19 | 2,08% | 29.951,00 |
| 01.04.2021 | 287,78 | 289,94 | 286,95 | 289,17 | 0,14% | 22.784,00 |
| 31.03.2021 | 294,35 | 297,74 | 288,59 | 288,78 | -2,18% | 34.008,00 |
| 30.03.2021 | 301,06 | 301,84 | 293,55 | 295,22 | -2,47% | 19.754,00 |
| 29.03.2021 | 298,00 | 303,28 | 297,56 | 302,70 | 1,73% | 24.964,00 |
| 26.03.2021 | 292,56 | 298,03 | 290,00 | 297,56 | 2,64% | 14.624,00 |
| 25.03.2021 | 280,00 | 293,67 | 277,84 | 289,91 | 2,67% | 31.005,00 |
| 24.03.2021 | 292,55 | 292,55 | 281,86 | 282,36 | -2,55% | 27.427,00 |
| 23.03.2021 | 296,74 | 296,74 | 288,72 | 289,76 | -2,35% | 26.240,00 |
| 22.03.2021 | 301,74 | 304,08 | 294,93 | 296,73 | -1,43% | 18.405,00 |
| 19.03.2021 | 301,78 | 304,92 | 297,31 | 301,03 | -0,97% | 70.404,00 |
| 18.03.2021 | 309,00 | 309,00 | 298,08 | 303,97 | -1,69% | 30.699,00 |
| 17.03.2021 | 302,40 | 310,99 | 302,40 | 309,20 | 1,18% | 31.178,00 |
| 16.03.2021 | 301,01 | 306,46 | 298,07 | 305,59 | 0,97% | 21.027,00 |
| 15.03.2021 | 295,00 | 302,64 | 294,01 | 302,64 | 2,53% | 28.668,00 |
| 12.03.2021 | 289,06 | 296,41 | 287,87 | 295,16 | 2,14% | 29.637,00 |
| 11.03.2021 | 282,07 | 288,98 | 279,96 | 288,98 | 2,56% | 19.615,00 |
| 10.03.2021 | 282,57 | 284,02 | 280,05 | 281,76 | -0,29% | 22.167,00 |
| 09.03.2021 | 281,19 | 284,50 | 279,89 | 282,57 | 1,45% | 34.112,00 |
| 08.03.2021 | 272,99 | 282,05 | 272,99 | 278,52 | 2,50% | 28.601,00 |
| 05.03.2021 | 259,97 | 272,24 | 257,25 | 271,74 | 5,51% | 37.866,00 |
| 04.03.2021 | 256,57 | 263,64 | 254,85 | 257,54 | 1,01% | 29.213,00 |
| 03.03.2021 | 254,87 | 259,00 | 254,16 | 254,96 | 0,22% | 21.396,00 |