Börse:
306,740$
-1,47%
Echtzeit-Aktienkurs Coca-Cola Bottling Co. Cons.
Bid:
306,740$
Ask:
306,740$
Aktienkurse zur Coca-Cola Bottling Co. Cons. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 308,70 | 309,95 | 306,25 | 306,25 | -0,21% | 106,00 |
| 20.04.2021 | 312,00 | 318,38 | 304,30 | 306,88 | -1,30% | 4.421,00 |
| 19.04.2021 | 307,42 | 311,99 | 304,93 | 310,91 | 1,60% | 4.684,00 |
| 16.04.2021 | 303,76 | 307,80 | 302,95 | 306,00 | 1,08% | 4.531,00 |
| 15.04.2021 | 301,42 | 303,77 | 299,65 | 302,73 | 0,86% | 1.014,00 |
| 14.04.2021 | 298,30 | 301,99 | 296,39 | 300,14 | 0,59% | 1.781,00 |
| 13.04.2021 | 300,94 | 303,00 | 296,88 | 298,39 | -0,65% | 3.104,00 |
| 12.04.2021 | 300,00 | 303,77 | 296,02 | 300,33 | -0,86% | 2.834,00 |
| 09.04.2021 | 300,47 | 303,76 | 298,21 | 302,95 | 0,97% | 5.298,00 |
| 08.04.2021 | 296,23 | 301,43 | 291,03 | 300,04 | 1,87% | 3.850,00 |
| 07.04.2021 | 297,43 | 301,00 | 293,86 | 294,54 | -0,57% | 3.215,00 |
| 06.04.2021 | 297,62 | 302,04 | 296,00 | 296,23 | 0,61% | 3.017,00 |
| 05.04.2021 | 288,15 | 298,88 | 287,48 | 294,43 | 2,01% | 5.718,00 |
| 01.04.2021 | 287,79 | 291,26 | 286,00 | 288,62 | -0,20% | 3.323,00 |
| 31.03.2021 | 294,50 | 297,50 | 288,83 | 289,19 | -2,14% | 2.830,00 |
| 30.03.2021 | 301,06 | 303,88 | 292,47 | 295,52 | -2,34% | 4.075,00 |
| 29.03.2021 | 298,74 | 304,75 | 295,01 | 302,59 | 1,97% | 3.780,00 |
| 26.03.2021 | 292,56 | 299,98 | 289,83 | 296,75 | 2,18% | 1.461,00 |
| 25.03.2021 | 280,00 | 293,65 | 278,39 | 290,41 | 2,85% | 2.750,00 |
| 24.03.2021 | 293,26 | 296,55 | 281,86 | 282,36 | -2,44% | 3.944,00 |
| 23.03.2021 | 296,75 | 296,75 | 288,13 | 289,41 | -2,20% | 2.200,00 |
| 22.03.2021 | 302,00 | 305,96 | 292,63 | 295,91 | -1,22% | 3.725,00 |
| 19.03.2021 | 304,80 | 305,00 | 297,31 | 299,56 | -1,82% | 5.417,00 |
| 18.03.2021 | 309,01 | 309,99 | 297,91 | 305,11 | -1,86% | 2.414,00 |
| 17.03.2021 | 302,40 | 311,00 | 302,00 | 310,88 | 1,79% | 2.169,00 |
| 16.03.2021 | 301,01 | 308,27 | 296,95 | 305,40 | 0,97% | 2.341,00 |
| 15.03.2021 | 295,00 | 302,71 | 290,60 | 302,46 | 2,19% | 4.932,00 |
| 12.03.2021 | 288,99 | 297,17 | 280,02 | 295,99 | 2,43% | 3.150,00 |
| 11.03.2021 | 281,76 | 289,00 | 278,92 | 288,98 | 2,21% | 2.431,00 |
| 10.03.2021 | 282,57 | 284,50 | 278,35 | 282,74 | 0,08% | 3.232,00 |
| 09.03.2021 | 275,00 | 284,74 | 275,00 | 282,50 | 1,40% | 4.487,00 |
| 08.03.2021 | 271,87 | 283,50 | 270,93 | 278,60 | 2,29% | 5.459,00 |
| 05.03.2021 | 259,97 | 272,57 | 257,00 | 272,36 | 6,35% | 4.413,00 |
| 04.03.2021 | 256,57 | 265,00 | 252,52 | 256,10 | 0,63% | 2.776,00 |
| 03.03.2021 | 254,87 | 259,44 | 254,18 | 254,50 | 0,19% | 2.390,00 |
| 02.03.2021 | 255,52 | 260,00 | 252,14 | 254,03 | -0,77% | 3.241,00 |
| 01.03.2021 | 262,00 | 263,95 | 251,00 | 256,00 | -0,44% | 4.287,00 |
| 26.02.2021 | 264,67 | 265,05 | 255,00 | 257,12 | -1,91% | 3.343,00 |
| 25.02.2021 | 263,00 | 266,12 | 260,00 | 262,12 | -0,41% | 3.130,00 |
| 24.02.2021 | 262,21 | 266,93 | 259,05 | 263,19 | -0,06% | 2.596,00 |
| 23.02.2021 | 263,64 | 267,60 | 258,50 | 263,35 | 0,88% | 3.910,00 |
| 22.02.2021 | 263,00 | 264,45 | 255,00 | 261,06 | -1,78% | 4.698,00 |
| 19.02.2021 | 267,92 | 270,00 | 262,50 | 265,80 | -1,41% | 6.558,00 |
| 18.02.2021 | 273,00 | 276,38 | 268,02 | 269,59 | -1,41% | 2.199,00 |
| 17.02.2021 | 275,00 | 280,00 | 270,09 | 273,45 | -0,12% | 5.503,00 |
| 16.02.2021 | 276,95 | 278,90 | 271,07 | 273,78 | -1,18% | 4.206,00 |
| 12.02.2021 | 278,74 | 282,48 | 273,71 | 277,04 | 0,13% | 2.360,00 |
| 11.02.2021 | 281,30 | 284,87 | 274,13 | 276,67 | -1,11% | 4.446,00 |
| 10.02.2021 | 286,50 | 289,42 | 270,02 | 279,77 | -1,42% | 3.638,00 |
| 09.02.2021 | 278,16 | 285,70 | 275,38 | 283,79 | 2,32% | 5.319,00 |
| 08.02.2021 | 274,98 | 279,90 | 272,34 | 277,35 | 1,35% | 6.948,00 |
| 05.02.2021 | 271,64 | 274,29 | 269,05 | 273,65 | 0,66% | 22.128,00 |
| 04.02.2021 | 267,70 | 271,85 | 267,70 | 271,85 | 1,47% | 5.626,00 |
| 03.02.2021 | 268,44 | 268,44 | 265,41 | 267,90 | -0,68% | 6.460,00 |
| 02.02.2021 | 269,49 | 271,95 | 269,49 | 269,74 | 0,34% | 5.704,00 |
| 01.02.2021 | 266,24 | 269,73 | 264,74 | 268,82 | 0,73% | 9.789,00 |
| 29.01.2021 | 270,39 | 270,94 | 266,86 | 266,86 | -0,30% | 13.336,00 |
| 28.01.2021 | 271,66 | 272,45 | 266,00 | 267,65 | -1,91% | 11.777,00 |
| 27.01.2021 | 272,62 | 274,18 | 268,53 | 272,87 | -0,88% | 10.035,00 |
| 26.01.2021 | 269,90 | 275,30 | 267,78 | 275,28 | 3,01% | 9.013,00 |
| 25.01.2021 | 263,71 | 268,84 | 261,59 | 267,24 | 1,87% | 10.291,00 |
| 22.01.2021 | 257,00 | 262,34 | 257,00 | 262,34 | 1,88% | 9.455,00 |
| 21.01.2021 | 257,87 | 258,50 | 254,15 | 257,50 | 0,50% | 8.820,00 |
| 20.01.2021 | 257,73 | 257,79 | 252,92 | 256,21 | 0,25% | 12.417,00 |
| 19.01.2021 | 255,78 | 256,60 | 254,25 | 255,56 | 0,15% | 8.925,00 |
| 15.01.2021 | 256,93 | 258,00 | 254,71 | 255,18 | -1,31% | 12.228,00 |
| 14.01.2021 | 263,29 | 263,29 | 258,56 | 258,57 | -1,35% | 10.261,00 |
| 13.01.2021 | 266,15 | 266,15 | 262,11 | 262,11 | -2,12% | 8.552,00 |
| 12.01.2021 | 267,30 | 267,93 | 264,39 | 267,78 | 0,15% | 11.133,00 |
| 11.01.2021 | 270,84 | 270,90 | 265,00 | 267,39 | -1,85% | 9.716,00 |
| 08.01.2021 | 270,94 | 272,54 | 270,68 | 272,42 | 0,88% | 11.123,00 |
| 07.01.2021 | 270,54 | 270,54 | 268,00 | 270,04 | -0,16% | 9.328,00 |
| 06.01.2021 | 268,59 | 273,00 | 268,59 | 270,47 | 0,62% | 17.400,00 |
| 05.01.2021 | 266,03 | 270,00 | 264,03 | 268,81 | 0,63% | 8.259,00 |
| 04.01.2021 | 266,28 | 269,49 | 262,01 | 267,14 | 0,33% | 12.417,00 |
| 31.12.2020 | 265,26 | 267,89 | 265,26 | 266,27 | -0,09% | 5.595,00 |
| 30.12.2020 | 264,68 | 266,50 | 263,88 | 266,50 | 0,46% | 6.877,00 |
| 29.12.2020 | 269,30 | 269,30 | 265,00 | 265,27 | -1,49% | 8.367,00 |
| 28.12.2020 | 270,26 | 270,44 | 269,04 | 269,27 | 1,23% | 7.392,00 |
| 24.12.2020 | 268,00 | 268,00 | 266,00 | 266,00 | -1,12% | 1.584,00 |
| 23.12.2020 | 264,54 | 269,48 | 264,54 | 269,02 | 1,90% | 5.206,00 |
| 22.12.2020 | 268,48 | 268,48 | 263,04 | 264,00 | -0,98% | 8.269,00 |
| 21.12.2020 | 271,60 | 271,60 | 262,25 | 266,60 | -2,18% | 11.222,00 |
| 18.12.2020 | 270,10 | 272,55 | 270,02 | 272,55 | 1,48% | 97.478,00 |
| 17.12.2020 | 268,56 | 270,57 | 268,52 | 268,58 | 0,56% | 8.455,00 |
| 16.12.2020 | 266,50 | 268,48 | 266,50 | 267,08 | 0,43% | 10.915,00 |
| 15.12.2020 | 263,14 | 266,13 | 261,97 | 265,93 | 1,19% | 6.396,00 |
| 14.12.2020 | 260,58 | 263,20 | 260,55 | 262,81 | 0,87% | 6.478,00 |
| 11.12.2020 | 261,03 | 262,00 | 257,51 | 260,54 | -0,18% | 6.494,00 |
| 10.12.2020 | 260,98 | 261,00 | 258,92 | 261,00 | 0,13% | 4.474,00 |
| 09.12.2020 | 256,58 | 262,90 | 256,58 | 260,66 | 1,25% | 9.129,00 |
| 08.12.2020 | 256,67 | 258,49 | 255,01 | 257,45 | 0,12% | 11.270,00 |
| 07.12.2020 | 257,00 | 257,95 | 255,60 | 257,15 | -0,49% | 6.756,00 |
| 04.12.2020 | 262,10 | 262,10 | 258,41 | 258,41 | -1,21% | 6.249,00 |
| 03.12.2020 | 257,77 | 262,67 | 257,77 | 261,58 | 1,28% | 6.902,00 |
| 02.12.2020 | 262,99 | 262,99 | 258,28 | 258,28 | -1,89% | 6.666,00 |
| 01.12.2020 | 262,64 | 264,35 | 260,05 | 263,25 | 0,60% | 10.177,00 |
| 30.11.2020 | 264,50 | 264,50 | 259,00 | 261,69 | -0,89% | 12.691,00 |
| 27.11.2020 | 265,33 | 265,33 | 261,00 | 264,05 | -0,48% | 4.970,00 |
| 25.11.2020 | 267,95 | 267,95 | 265,33 | 265,33 | -2,05% | 6.237,00 |