Börse:
491,974$
0,64%
Echtzeit-Aktienkurs Coca-Cola Bottling Co. Cons.
Bid:
488,587$
Ask:
495,361$
Aktienkurse zur Coca-Cola Bottling Co. Cons. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 487,07 | 507,24 | 477,63 | 491,73 | 0,59% | - |
| 18.05.2022 | 514,20 | 514,20 | 485,00 | 488,86 | -6,97% | 43.280,00 |
| 17.05.2022 | 538,25 | 541,28 | 520,00 | 525,49 | -0,79% | 28.725,00 |
| 16.05.2022 | 526,01 | 550,00 | 522,99 | 529,69 | -0,21% | 35.369,00 |
| 13.05.2022 | 519,22 | 536,56 | 512,79 | 530,80 | 3,27% | 42.598,00 |
| 12.05.2022 | 498,25 | 516,22 | 498,25 | 514,01 | 3,21% | 28.850,00 |
| 11.05.2022 | 503,28 | 518,00 | 491,00 | 498,00 | -0,92% | 35.679,00 |
| 10.05.2022 | 498,00 | 503,19 | 473,85 | 502,61 | 1,10% | 45.894,00 |
| 09.05.2022 | 479,25 | 500,33 | 467,97 | 497,14 | 2,79% | 45.857,00 |
| 06.05.2022 | 467,10 | 484,15 | 462,00 | 483,65 | 2,96% | 35.802,00 |
| 05.05.2022 | 498,51 | 498,51 | 462,69 | 469,73 | -5,30% | 35.957,00 |
| 04.05.2022 | 464,72 | 497,54 | 458,39 | 496,01 | 10,34% | 53.544,00 |
| 03.05.2022 | 450,32 | 452,05 | 441,02 | 449,53 | 0,16% | 25.461,00 |
| 02.05.2022 | 443,77 | 453,16 | 435,23 | 448,79 | 1,65% | 36.411,00 |
| 29.04.2022 | 460,49 | 462,50 | 440,09 | 441,50 | -4,23% | 33.573,00 |
| 28.04.2022 | 463,82 | 464,09 | 448,75 | 461,00 | -0,22% | 34.678,00 |
| 27.04.2022 | 476,76 | 478,85 | 461,59 | 462,00 | -2,42% | 35.568,00 |
| 26.04.2022 | 485,41 | 499,96 | 470,79 | 473,45 | -2,41% | 36.866,00 |
| 25.04.2022 | 478,38 | 489,00 | 470,08 | 485,14 | 2,18% | 40.868,00 |
| 22.04.2022 | 491,25 | 491,25 | 474,80 | 474,80 | -2,64% | 24.606,00 |
| 21.04.2022 | 499,50 | 504,94 | 485,13 | 487,69 | -1,10% | 30.943,00 |
| 20.04.2022 | 491,46 | 508,17 | 491,46 | 493,09 | 0,45% | 27.140,00 |
| 19.04.2022 | 480,10 | 495,62 | 472,94 | 490,88 | 3,32% | 34.968,00 |
| 18.04.2022 | 495,00 | 495,00 | 470,01 | 475,09 | -3,57% | 40.538,00 |
| 14.04.2022 | 497,70 | 503,50 | 492,60 | 492,70 | -0,31% | 17.272,00 |
| 13.04.2022 | 489,31 | 495,13 | 488,55 | 494,25 | 1,08% | 32.701,00 |
| 12.04.2022 | 487,30 | 494,98 | 482,85 | 488,98 | 0,77% | 29.179,00 |
| 11.04.2022 | 482,45 | 490,28 | 480,16 | 485,22 | -0,60% | 40.233,00 |
| 08.04.2022 | 495,36 | 495,79 | 487,07 | 488,14 | -0,85% | 33.475,00 |
| 07.04.2022 | 498,93 | 501,01 | 485,55 | 492,30 | -0,57% | 52.121,00 |
| 06.04.2022 | 491,27 | 499,98 | 488,88 | 495,13 | -0,66% | 35.636,00 |
| 05.04.2022 | 505,95 | 516,26 | 497,39 | 498,40 | -1,39% | 32.180,00 |
| 04.04.2022 | 517,61 | 519,03 | 503,45 | 505,45 | -1,59% | 46.639,00 |
| 01.04.2022 | 502,00 | 514,11 | 497,09 | 513,60 | 3,37% | 36.973,00 |
| 31.03.2022 | 489,00 | 507,23 | 488,30 | 496,85 | 1,05% | 48.342,00 |
| 30.03.2022 | 495,24 | 495,24 | 485,00 | 491,68 | -0,56% | 36.909,00 |
| 29.03.2022 | 488,29 | 497,89 | 487,69 | 494,46 | 2,22% | 33.247,00 |
| 28.03.2022 | 485,00 | 490,47 | 480,01 | 483,70 | -0,27% | 51.891,00 |
| 25.03.2022 | 478,39 | 486,62 | 475,00 | 485,00 | 1,17% | 36.806,00 |
| 24.03.2022 | 485,11 | 486,61 | 470,00 | 479,39 | -0,97% | 37.160,00 |
| 23.03.2022 | 490,79 | 497,20 | 475,45 | 484,11 | -2,21% | 37.959,00 |
| 22.03.2022 | 499,75 | 501,01 | 484,31 | 495,05 | 0,04% | 43.231,00 |
| 21.03.2022 | 507,04 | 514,70 | 483,05 | 494,87 | -3,55% | 53.589,00 |
| 18.03.2022 | 495,16 | 517,29 | 483,35 | 513,11 | 4,08% | 126.619,00 |
| 17.03.2022 | 489,44 | 499,02 | 488,01 | 493,00 | -0,62% | 26.156,00 |
| 16.03.2022 | 490,54 | 505,07 | 479,83 | 496,06 | 1,51% | 39.718,00 |
| 15.03.2022 | 456,49 | 492,86 | 455,00 | 488,67 | 8,30% | 46.633,00 |
| 14.03.2022 | 450,45 | 466,16 | 450,45 | 451,21 | 0,17% | 23.648,00 |
| 11.03.2022 | 474,05 | 475,00 | 448,24 | 450,45 | -3,91% | 18.940,00 |
| 10.03.2022 | 465,21 | 469,23 | 445,94 | 468,80 | -1,39% | 38.750,00 |
| 09.03.2022 | 461,26 | 476,72 | 447,56 | 475,42 | 3,55% | 53.627,00 |
| 08.03.2022 | 439,74 | 459,92 | 439,64 | 459,11 | 3,78% | 48.816,00 |
| 07.03.2022 | 452,61 | 452,61 | 426,40 | 442,40 | -3,24% | 40.388,00 |
| 04.03.2022 | 464,07 | 464,07 | 453,62 | 457,21 | -2,26% | 31.855,00 |
| 03.03.2022 | 492,85 | 492,85 | 464,09 | 467,80 | -5,38% | 32.852,00 |
| 02.03.2022 | 485,99 | 506,93 | 485,99 | 494,41 | 2,17% | 35.297,00 |
| 01.03.2022 | 491,77 | 510,80 | 476,00 | 483,91 | -2,62% | 45.482,00 |
| 28.02.2022 | 481,98 | 512,77 | 481,98 | 496,93 | 1,60% | 58.859,00 |
| 25.02.2022 | 447,00 | 494,43 | 447,00 | 489,09 | 9,68% | 73.971,00 |
| 24.02.2022 | 439,05 | 449,51 | 420,34 | 445,94 | -0,16% | 101.177,00 |
| 23.02.2022 | 560,60 | 571,81 | 441,97 | 446,66 | -23,47% | 100.681,00 |
| 22.02.2022 | 568,62 | 589,12 | 568,62 | 583,64 | 1,47% | 24.724,00 |
| 18.02.2022 | 562,90 | 583,74 | 562,90 | 575,20 | 1,60% | 53.702,00 |
| 17.02.2022 | 564,67 | 567,83 | 556,52 | 566,13 | 0,52% | 24.278,00 |
| 16.02.2022 | 573,90 | 573,90 | 561,16 | 563,22 | -2,42% | 33.233,00 |
| 15.02.2022 | 590,20 | 591,62 | 577,14 | 577,16 | -2,01% | 31.730,00 |
| 14.02.2022 | 576,30 | 589,98 | 563,11 | 589,00 | 2,04% | 29.546,00 |
| 11.02.2022 | 560,00 | 591,01 | 558,35 | 577,24 | 4,27% | 40.697,00 |
| 10.02.2022 | 573,94 | 576,47 | 550,21 | 553,59 | -3,73% | 37.329,00 |
| 09.02.2022 | 578,00 | 578,00 | 567,28 | 575,06 | 0,62% | 20.938,00 |
| 08.02.2022 | 560,80 | 577,75 | 560,50 | 571,49 | 1,67% | 23.065,00 |
| 07.02.2022 | 569,89 | 572,29 | 560,00 | 562,08 | -1,06% | 20.966,00 |
| 04.02.2022 | 571,30 | 574,30 | 560,00 | 568,12 | -0,57% | 24.427,00 |
| 03.02.2022 | 558,00 | 571,40 | 558,00 | 571,40 | 1,35% | 18.738,00 |
| 02.02.2022 | 567,99 | 572,50 | 559,00 | 563,81 | -0,56% | 39.697,00 |
| 01.02.2022 | 576,65 | 577,08 | 550,74 | 566,96 | -1,05% | 37.780,00 |
| 31.01.2022 | 577,92 | 582,56 | 567,30 | 573,00 | -0,64% | 27.695,00 |
| 28.01.2022 | 566,36 | 576,71 | 563,25 | 576,71 | 1,74% | 17.150,00 |
| 27.01.2022 | 587,35 | 596,09 | 561,05 | 566,85 | -3,09% | 23.211,00 |
| 26.01.2022 | 595,20 | 605,78 | 584,01 | 584,92 | -2,25% | 34.209,00 |
| 25.01.2022 | 599,10 | 603,38 | 588,47 | 598,40 | -0,35% | 37.042,00 |
| 24.01.2022 | 571,95 | 604,54 | 560,21 | 600,51 | 4,26% | 37.494,00 |
| 21.01.2022 | 576,00 | 599,87 | 575,99 | 575,99 | -0,18% | 30.753,00 |
| 20.01.2022 | 577,01 | 599,92 | 576,66 | 577,03 | 0,08% | 22.811,00 |
| 19.01.2022 | 598,45 | 604,37 | 574,53 | 576,55 | -2,62% | 30.056,00 |
| 18.01.2022 | 611,93 | 611,93 | 589,92 | 592,08 | -3,82% | 27.989,00 |
| 14.01.2022 | 618,98 | 618,98 | 599,99 | 615,60 | -1,00% | 20.710,00 |
| 13.01.2022 | 607,47 | 638,00 | 606,20 | 621,79 | 3,16% | 47.790,00 |
| 12.01.2022 | 597,48 | 609,66 | 592,20 | 602,74 | 0,79% | 24.014,00 |
| 11.01.2022 | 592,83 | 601,30 | 566,45 | 598,00 | 1,75% | 58.268,00 |
| 10.01.2022 | 599,10 | 599,10 | 581,01 | 587,74 | -2,04% | 38.933,00 |
| 07.01.2022 | 622,19 | 622,19 | 600,00 | 600,00 | -4,12% | 31.123,00 |
| 06.01.2022 | 612,00 | 628,84 | 608,87 | 625,77 | 3,25% | 26.654,00 |
| 05.01.2022 | 604,11 | 619,10 | 604,00 | 606,05 | -0,39% | 21.671,00 |
| 04.01.2022 | 618,97 | 621,00 | 595,77 | 608,42 | -1,37% | 23.780,00 |
| 03.01.2022 | 616,35 | 618,99 | 599,11 | 616,84 | -0,38% | 23.143,00 |
| 31.12.2021 | 616,53 | 620,63 | 608,79 | 619,19 | 0,37% | 22.021,00 |
| 30.12.2021 | 613,98 | 630,60 | 608,58 | 616,90 | 0,15% | 20.958,00 |
| 29.12.2021 | 611,35 | 625,00 | 602,02 | 616,00 | 0,65% | 18.952,00 |
| 28.12.2021 | 605,00 | 619,15 | 605,00 | 612,02 | 2,06% | 23.872,00 |