Börse:
381,760$
-0,04%
Echtzeit-Aktienkurs Coca-Cola Consolidated
Bid:
381,750$
Ask:
381,770$
Aktienkurse zur Coca-Cola Consolidated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 385,55 | 387,67 | 380,31 | 381,76 | -0,04% | 15.700,00 |
| 20.09.2021 | 388,52 | 388,64 | 378,15 | 381,90 | -2,43% | 22.314,00 |
| 17.09.2021 | 385,68 | 392,11 | 381,06 | 391,43 | 2,13% | 69.678,00 |
| 16.09.2021 | 384,50 | 385,67 | 382,39 | 383,25 | -0,54% | 13.982,00 |
| 15.09.2021 | 384,92 | 389,10 | 383,69 | 385,35 | -0,18% | 16.219,00 |
| 14.09.2021 | 394,91 | 394,91 | 384,29 | 386,03 | -2,44% | 19.028,00 |
| 13.09.2021 | 390,68 | 395,70 | 390,40 | 395,70 | 1,46% | 14.946,00 |
| 10.09.2021 | 397,09 | 397,09 | 390,00 | 390,01 | -1,05% | 14.357,00 |
| 09.09.2021 | 397,75 | 398,45 | 393,25 | 394,14 | -1,62% | 16.248,00 |
| 08.09.2021 | 392,00 | 401,13 | 392,00 | 400,65 | 1,80% | 13.370,00 |
| 07.09.2021 | 399,44 | 399,44 | 391,24 | 393,55 | -1,24% | 15.544,00 |
| 03.09.2021 | 405,77 | 405,77 | 395,45 | 398,50 | -1,60% | 18.365,00 |
| 02.09.2021 | 407,50 | 410,00 | 402,75 | 405,00 | -0,67% | 15.443,00 |
| 01.09.2021 | 405,46 | 407,90 | 400,01 | 407,72 | 0,38% | 11.205,00 |
| 31.08.2021 | 402,41 | 406,98 | 398,90 | 406,16 | 1,29% | 17.556,00 |
| 30.08.2021 | 398,43 | 401,63 | 398,23 | 401,00 | 0,26% | 14.154,00 |
| 27.08.2021 | 391,05 | 399,95 | 391,05 | 399,95 | 2,26% | 20.427,00 |
| 26.08.2021 | 394,98 | 396,98 | 391,00 | 391,10 | -1,24% | 14.448,00 |
| 25.08.2021 | 395,18 | 398,30 | 394,39 | 396,01 | -0,39% | 13.692,00 |
| 24.08.2021 | 402,62 | 402,62 | 396,01 | 397,58 | -0,61% | 15.635,00 |
| 23.08.2021 | 405,07 | 405,95 | 399,26 | 400,00 | -0,25% | 13.474,00 |
| 20.08.2021 | 395,69 | 405,35 | 395,40 | 401,00 | 1,07% | 25.611,00 |
| 19.08.2021 | 394,70 | 402,00 | 391,42 | 396,75 | -0,36% | 19.574,00 |
| 18.08.2021 | 408,89 | 408,89 | 396,39 | 398,20 | -2,29% | 16.169,00 |
| 17.08.2021 | 406,74 | 409,89 | 402,56 | 407,53 | 0,28% | 15.960,00 |
| 16.08.2021 | 410,00 | 410,00 | 402,01 | 406,40 | -0,88% | 12.932,00 |
| 13.08.2021 | 412,17 | 417,30 | 409,42 | 410,01 | -0,72% | 16.195,00 |
| 12.08.2021 | 403,94 | 413,95 | 401,63 | 412,98 | 3,19% | 21.557,00 |
| 11.08.2021 | 390,00 | 414,50 | 387,30 | 400,21 | 1,55% | 35.966,00 |
| 10.08.2021 | 390,81 | 397,03 | 389,00 | 394,11 | 1,52% | 27.066,00 |
| 09.08.2021 | 394,75 | 396,50 | 386,20 | 388,21 | -1,30% | 19.922,00 |
| 06.08.2021 | 392,91 | 397,82 | 392,06 | 393,31 | 0,52% | 18.777,00 |
| 05.08.2021 | 389,57 | 392,15 | 386,10 | 391,26 | 1,39% | 20.276,00 |
| 04.08.2021 | 389,94 | 392,13 | 381,75 | 385,89 | -1,62% | 26.954,00 |
| 03.08.2021 | 394,70 | 394,70 | 386,70 | 392,24 | -0,15% | 40.868,00 |
| 02.08.2021 | 399,15 | 402,54 | 391,00 | 392,82 | -1,59% | 28.321,00 |
| 30.07.2021 | 403,43 | 405,46 | 396,00 | 399,15 | -1,51% | 27.972,00 |
| 29.07.2021 | 401,66 | 409,00 | 401,66 | 405,27 | 1,57% | 19.726,00 |
| 28.07.2021 | 404,62 | 404,62 | 398,00 | 399,00 | -1,70% | 24.463,00 |
| 27.07.2021 | 414,15 | 414,15 | 404,17 | 405,90 | -2,40% | 33.989,00 |
| 26.07.2021 | 417,44 | 419,94 | 415,29 | 415,89 | -0,38% | 22.265,00 |
| 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% | 30.639,00 |
| 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% | 31.473,00 |
| 17.05.2021 | 332,84 | 343,00 | 325,00 | 336,19 | 1,67% | 39.755,00 |
| 14.05.2021 | 330,00 | 334,95 | 323,64 | 330,66 | 0,88% | 32.165,00 |
| 13.05.2021 | 314,43 | 330,93 | 314,00 | 327,76 | 5,59% | 48.244,00 |
| 12.05.2021 | 295,36 | 312,86 | 292,32 | 310,40 | 6,17% | 44.614,00 |
| 11.05.2021 | 288,15 | 296,21 | 288,15 | 292,35 | 0,61% | 27.523,00 |
| 10.05.2021 | 289,34 | 293,14 | 288,58 | 290,59 | 0,88% | 23.377,00 |
| 07.05.2021 | 287,19 | 289,25 | 282,91 | 288,05 | 0,13% | 21.368,00 |
| 06.05.2021 | 288,00 | 289,47 | 285,78 | 287,69 | 0,55% | 17.809,00 |
| 05.05.2021 | 289,91 | 291,13 | 281,01 | 286,11 | -0,79% | 21.426,00 |
| 04.05.2021 | 297,70 | 301,30 | 287,00 | 288,40 | -3,13% | 28.886,00 |
| 03.05.2021 | 296,48 | 300,94 | 293,96 | 297,71 | 1,52% | 32.620,00 |
| 30.04.2021 | 297,78 | 299,35 | 291,30 | 293,25 | -1,52% | 25.783,00 |