Börse:
506,790$
0,69%
Echtzeit-Aktienkurs Coca-Cola Bottling Co. Cons.
Bid:
Ask:
Aktienkurse zur Coca-Cola Bottling Co. Cons. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 499,88 | 509,42 | 499,88 | 506,79 | 0,69% | 34.923,00 |
| 12.08.2022 | 502,13 | 504,48 | 497,12 | 503,30 | 0,72% | 32.568,00 |
| 11.08.2022 | 508,07 | 508,07 | 498,52 | 499,69 | 0,09% | 27.392,00 |
| 10.08.2022 | 504,41 | 509,70 | 496,15 | 499,23 | 0,33% | 39.643,00 |
| 09.08.2022 | 493,54 | 506,46 | 493,54 | 497,59 | -0,11% | 32.197,00 |
| 08.08.2022 | 499,02 | 509,75 | 496,18 | 498,13 | -0,32% | 35.590,00 |
| 05.08.2022 | 498,10 | 504,28 | 494,00 | 499,74 | -0,32% | 40.863,00 |
| 04.08.2022 | 500,55 | 507,90 | 497,24 | 501,35 | -1,21% | 37.869,00 |
| 03.08.2022 | 517,35 | 521,81 | 490,40 | 507,48 | -1,04% | 93.818,00 |
| 02.08.2022 | 529,43 | 529,43 | 507,00 | 512,79 | -1,57% | 42.068,00 |
| 01.08.2022 | 514,12 | 530,03 | 510,17 | 520,95 | 1,55% | 40.807,00 |
| 29.07.2022 | 503,87 | 516,75 | 498,00 | 513,00 | 1,23% | 54.672,00 |
| 28.07.2022 | 506,89 | 514,07 | 499,65 | 506,79 | -0,07% | 46.944,00 |
| 27.07.2022 | 501,70 | 514,98 | 495,07 | 507,17 | 1,09% | 45.851,00 |
| 26.07.2022 | 499,45 | 507,99 | 486,27 | 501,70 | 1,54% | 86.717,00 |
| 25.07.2022 | 501,84 | 506,00 | 486,98 | 494,11 | -0,56% | 52.700,00 |
| 22.07.2022 | 505,00 | 508,31 | 492,51 | 496,87 | -0,85% | 62.988,00 |
| 21.07.2022 | 499,89 | 504,60 | 493,04 | 501,12 | 0,17% | 57.886,00 |
| 20.07.2022 | 510,99 | 510,99 | 487,96 | 500,25 | -1,14% | 111.584,00 |
| 19.07.2022 | 497,38 | 513,51 | 492,67 | 506,03 | 2,13% | 989.758,00 |
| 18.07.2022 | 513,00 | 514,98 | 490,00 | 495,49 | -1,10% | 125.955,00 |
| 15.07.2022 | 525,13 | 526,77 | 487,86 | 501,00 | -2,59% | 138.601,00 |
| 14.07.2022 | 537,99 | 544,00 | 483,78 | 514,32 | -11,21% | 216.789,00 |
| 13.07.2022 | 564,99 | 590,75 | 558,01 | 579,28 | 1,74% | 27.573,00 |
| 12.07.2022 | 567,22 | 597,48 | 558,03 | 569,36 | -0,64% | 44.535,00 |
| 11.07.2022 | 584,73 | 591,79 | 567,86 | 573,00 | -1,84% | 20.911,00 |
| 08.07.2022 | 578,50 | 592,96 | 576,81 | 583,73 | 1,17% | 26.232,00 |
| 07.07.2022 | 584,16 | 591,75 | 571,66 | 577,00 | -0,95% | 24.711,00 |
| 06.07.2022 | 584,02 | 585,40 | 566,45 | 582,55 | 0,06% | 26.696,00 |
| 05.07.2022 | 578,60 | 584,59 | 560,95 | 582,19 | 1,24% | 39.001,00 |
| 01.07.2022 | 558,24 | 580,08 | 558,24 | 575,06 | 1,98% | 35.464,00 |
| 30.06.2022 | 542,50 | 567,13 | 542,50 | 563,90 | 2,19% | 39.419,00 |
| 29.06.2022 | 547,52 | 559,00 | 547,52 | 551,82 | 1,44% | 22.255,00 |
| 28.06.2022 | 560,15 | 578,73 | 541,09 | 544,00 | -3,36% | 35.749,00 |
| 27.06.2022 | 555,01 | 568,08 | 540,56 | 562,90 | 2,01% | 34.167,00 |
| 24.06.2022 | 528,80 | 552,77 | 527,77 | 551,82 | 5,83% | 76.842,00 |
| 23.06.2022 | 510,58 | 524,99 | 507,95 | 521,43 | 3,14% | 32.083,00 |
| 22.06.2022 | 505,30 | 514,16 | 496,97 | 505,57 | -2,08% | 28.938,00 |
| 21.06.2022 | 507,93 | 523,11 | 489,88 | 516,30 | 4,06% | 42.265,00 |
| 17.06.2022 | 539,46 | 539,60 | 492,78 | 496,16 | -7,02% | 134.153,00 |
| 16.06.2022 | 541,30 | 545,80 | 528,27 | 533,60 | -3,16% | 51.790,00 |
| 15.06.2022 | 576,26 | 585,39 | 547,69 | 551,00 | -3,32% | 51.150,00 |
| 14.06.2022 | 552,76 | 569,92 | 552,76 | 569,92 | 3,25% | 47.856,00 |
| 13.06.2022 | 568,78 | 576,61 | 550,01 | 551,98 | -5,22% | 54.106,00 |
| 10.06.2022 | 581,68 | 599,14 | 575,00 | 582,35 | -1,21% | 43.701,00 |
| 09.06.2022 | 634,19 | 634,19 | 588,55 | 589,50 | -6,74% | 69.837,00 |
| 08.06.2022 | 632,05 | 647,55 | 621,50 | 632,12 | -0,45% | 46.704,00 |
| 07.06.2022 | 628,92 | 656,11 | 625,34 | 634,98 | -0,12% | 62.601,00 |
| 06.06.2022 | 614,50 | 644,46 | 611,07 | 635,77 | 5,43% | 82.563,00 |
| 03.06.2022 | 601,20 | 614,65 | 599,03 | 603,00 | 0,12% | 48.466,00 |
| 02.06.2022 | 580,00 | 603,37 | 574,71 | 602,28 | 4,97% | 40.620,00 |
| 01.06.2022 | 562,80 | 577,34 | 546,00 | 573,79 | 1,56% | 54.253,00 |
| 31.05.2022 | 559,76 | 577,39 | 551,65 | 564,97 | -0,06% | 47.140,00 |
| 27.05.2022 | 566,85 | 572,70 | 560,54 | 565,32 | 1,40% | 27.170,00 |
| 26.05.2022 | 582,00 | 583,35 | 550,11 | 557,53 | -4,29% | 52.523,00 |
| 25.05.2022 | 556,45 | 587,97 | 548,01 | 582,51 | 3,25% | 47.341,00 |
| 24.05.2022 | 537,04 | 569,33 | 535,67 | 564,20 | 3,86% | 59.332,00 |
| 23.05.2022 | 515,54 | 544,78 | 515,54 | 543,25 | 6,85% | 47.671,00 |
| 20.05.2022 | 495,59 | 509,02 | 489,59 | 508,41 | 3,32% | 32.693,00 |
| 19.05.2022 | 480,25 | 508,29 | 477,11 | 492,05 | 0,65% | 38.871,00 |
| 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 |