33,582$
0,07%
Echtzeit-Aktienkurs Keurig Dr Pepper Inc.
Bid:
Ask:
Aktienkurse zur Keurig Dr Pepper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 33,90 | 33,98 | 33,45 | 33,56 | -0,80% | 5.029.676,00 |
| 03.05.2024 | 33,64 | 33,88 | 33,42 | 33,83 | 0,80% | 7.463.504,00 |
| 02.05.2024 | 33,46 | 33,76 | 33,25 | 33,56 | 0,67% | 6.371.855,00 |
| 01.05.2024 | 33,39 | 33,57 | 33,21 | 33,34 | -1,08% | 6.235.713,00 |
| 30.04.2024 | 33,73 | 33,76 | 33,36 | 33,70 | 0,00% | 6.026.193,00 |
| 29.04.2024 | 33,80 | 33,92 | 33,59 | 33,70 | -0,06% | 8.915.713,00 |
| 26.04.2024 | 33,49 | 33,99 | 33,45 | 33,72 | -0,35% | 9.684.878,00 |
| 25.04.2024 | 33,95 | 34,48 | 33,30 | 33,84 | 4,64% | 14.558.956,00 |
| 24.04.2024 | 31,23 | 32,45 | 31,19 | 32,34 | 1,83% | 11.479.405,00 |
| 23.04.2024 | 31,59 | 31,82 | 31,52 | 31,76 | -0,03% | 7.903.954,00 |
| 22.04.2024 | 31,68 | 31,77 | 31,42 | 31,77 | 0,86% | 7.411.622,00 |
| 19.04.2024 | 31,23 | 31,60 | 31,02 | 31,50 | 1,19% | 8.631.636,00 |
| 18.04.2024 | 31,07 | 31,17 | 30,80 | 31,13 | 0,74% | 7.467.919,00 |
| 17.04.2024 | 30,81 | 30,91 | 30,52 | 30,90 | 1,49% | 10.022.002,00 |
| 16.04.2024 | 30,42 | 30,55 | 30,21 | 30,45 | 0,05% | 10.322.558,00 |
| 15.04.2024 | 30,33 | 30,53 | 30,21 | 30,43 | 0,69% | 10.277.657,00 |
| 12.04.2024 | 30,79 | 30,81 | 30,18 | 30,22 | -1,95% | 9.627.877,00 |
| 11.04.2024 | 30,74 | 31,15 | 30,68 | 30,82 | 0,55% | 6.927.125,00 |
| 10.04.2024 | 30,74 | 30,78 | 30,28 | 30,65 | -1,22% | 7.752.490,00 |
| 09.04.2024 | 30,92 | 31,15 | 30,84 | 31,03 | 0,68% | 4.620.046,00 |
| 08.04.2024 | 30,76 | 31,00 | 30,69 | 30,82 | 0,16% | 6.350.683,00 |
| 05.04.2024 | 30,70 | 30,86 | 30,46 | 30,77 | 0,29% | 8.527.966,00 |
| 04.04.2024 | 31,24 | 31,31 | 30,67 | 30,68 | -1,12% | 7.327.864,00 |
| 03.04.2024 | 30,79 | 31,16 | 30,70 | 31,03 | 0,32% | 8.703.395,00 |
| 02.04.2024 | 31,35 | 31,38 | 30,65 | 30,93 | -0,99% | 14.180.791,00 |
| 01.04.2024 | 30,85 | 31,30 | 30,74 | 31,24 | 1,86% | 11.031.543,00 |
| 28.03.2024 | 30,81 | 31,05 | 30,61 | 30,67 | 0,26% | 7.269.484,00 |
| 27.03.2024 | 30,54 | 30,95 | 30,42 | 30,59 | -0,46% | 15.201.888,00 |
| 26.03.2024 | 30,44 | 31,02 | 30,44 | 30,73 | 0,82% | 18.452.649,00 |
| 25.03.2024 | 29,92 | 30,53 | 29,86 | 30,48 | 2,28% | 18.795.072,00 |
| 22.03.2024 | 29,58 | 29,86 | 29,53 | 29,80 | 0,74% | 7.166.725,00 |
| 21.03.2024 | 29,65 | 29,86 | 29,54 | 29,58 | -0,44% | 9.582.255,00 |
| 20.03.2024 | 29,35 | 29,73 | 29,29 | 29,71 | 1,36% | 12.464.515,00 |
| 19.03.2024 | 29,49 | 29,91 | 29,26 | 29,31 | -0,68% | 13.656.681,00 |
| 18.03.2024 | 28,87 | 29,56 | 28,80 | 29,51 | 2,18% | 13.215.364,00 |
| 15.03.2024 | 29,02 | 29,07 | 28,62 | 28,88 | -0,41% | 28.531.283,00 |
| 14.03.2024 | 28,90 | 29,29 | 28,81 | 29,00 | 0,35% | 16.255.043,00 |
| 13.03.2024 | 29,38 | 29,50 | 28,89 | 28,90 | -1,33% | 14.514.818,00 |
| 12.03.2024 | 29,34 | 29,43 | 29,25 | 29,29 | -0,03% | 7.185.390,00 |
| 11.03.2024 | 29,27 | 29,47 | 29,21 | 29,30 | 0,55% | 6.977.924,00 |
| 08.03.2024 | 29,05 | 29,20 | 28,90 | 29,14 | 0,62% | 9.728.487,00 |
| 07.03.2024 | 29,18 | 29,23 | 28,92 | 28,96 | -0,82% | 7.363.680,00 |
| 06.03.2024 | 29,24 | 29,40 | 29,17 | 29,20 | 0,38% | 7.722.774,00 |
| 05.03.2024 | 29,18 | 29,36 | 29,03 | 29,09 | -0,03% | 10.791.554,00 |
| 04.03.2024 | 29,20 | 29,33 | 29,07 | 29,10 | -0,61% | 19.511.863,00 |
| 01.03.2024 | 28,91 | 29,45 | 28,85 | 29,28 | -2,11% | 47.327.437,00 |
| 29.02.2024 | 30,08 | 30,47 | 29,77 | 29,91 | -0,40% | 10.848.181,00 |
| 28.02.2024 | 29,42 | 30,10 | 29,32 | 30,03 | 1,80% | 9.757.879,00 |
| 27.02.2024 | 29,40 | 29,73 | 29,32 | 29,50 | 0,00% | 10.699.721,00 |
| 26.02.2024 | 30,05 | 30,08 | 29,17 | 29,50 | -2,29% | 20.269.363,00 |
| 23.02.2024 | 30,45 | 30,45 | 29,92 | 30,19 | -0,59% | 24.281.761,00 |
| 22.02.2024 | 30,57 | 30,96 | 29,99 | 30,37 | -3,89% | 16.363.519,00 |
| 21.02.2024 | 31,45 | 31,66 | 31,36 | 31,60 | 1,18% | 11.468.267,00 |
| 20.02.2024 | 30,99 | 31,56 | 30,73 | 31,23 | 0,84% | 15.705.060,00 |
| 16.02.2024 | 31,06 | 31,11 | 30,68 | 30,97 | -0,39% | 11.899.499,00 |
| 15.02.2024 | 31,16 | 31,42 | 31,05 | 31,09 | -0,03% | 6.392.780,00 |
| 14.02.2024 | 30,83 | 31,15 | 30,74 | 31,10 | 0,58% | 8.864.101,00 |
| 13.02.2024 | 31,48 | 31,50 | 30,72 | 30,92 | -1,28% | 10.990.885,00 |
| 12.02.2024 | 31,09 | 31,36 | 30,95 | 31,32 | 0,55% | 6.261.196,00 |
| 09.02.2024 | 31,45 | 31,49 | 30,95 | 31,15 | -1,08% | 5.257.455,00 |
| 08.02.2024 | 31,24 | 31,52 | 31,14 | 31,49 | 0,74% | 6.873.199,00 |
| 07.02.2024 | 31,45 | 31,58 | 31,16 | 31,26 | 0,48% | 7.611.081,00 |
| 06.02.2024 | 31,11 | 31,24 | 30,92 | 31,11 | 0,23% | 12.983.658,00 |
| 05.02.2024 | 31,47 | 31,48 | 31,00 | 31,04 | -1,93% | 8.392.614,00 |
| 02.02.2024 | 31,77 | 31,90 | 31,39 | 31,65 | -1,03% | 5.962.851,00 |
| 01.02.2024 | 31,51 | 32,01 | 31,22 | 31,98 | 1,72% | 8.024.256,00 |
| 31.01.2024 | 31,88 | 31,90 | 31,33 | 31,44 | -1,13% | 6.335.995,00 |
| 30.01.2024 | 32,03 | 32,09 | 31,74 | 31,80 | -0,66% | 5.829.751,00 |
| 29.01.2024 | 31,94 | 32,05 | 31,90 | 32,01 | 0,09% | 10.680.049,00 |
| 26.01.2024 | 31,73 | 32,02 | 31,73 | 31,98 | 1,23% | 4.879.422,00 |
| 25.01.2024 | 31,30 | 31,60 | 31,19 | 31,59 | 1,45% | 7.898.824,00 |
| 24.01.2024 | 31,73 | 31,77 | 31,07 | 31,14 | -1,89% | 6.216.728,00 |
| 23.01.2024 | 31,51 | 31,80 | 31,28 | 31,74 | 0,76% | 6.970.413,00 |
| 22.01.2024 | 31,76 | 31,91 | 31,49 | 31,50 | -1,22% | 6.014.291,00 |
| 19.01.2024 | 31,77 | 31,96 | 31,41 | 31,89 | 0,28% | 7.295.528,00 |
| 18.01.2024 | 31,54 | 31,84 | 31,38 | 31,80 | 0,19% | 8.788.434,00 |
| 17.01.2024 | 31,76 | 32,02 | 31,66 | 31,74 | -0,28% | 6.070.943,00 |
| 16.01.2024 | 31,91 | 31,94 | 31,62 | 31,83 | -0,25% | 8.093.317,00 |
| 12.01.2024 | 32,09 | 32,15 | 31,82 | 31,91 | -0,13% | 6.273.514,00 |
| 11.01.2024 | 31,68 | 31,98 | 31,55 | 31,95 | 0,57% | 6.696.363,00 |
| 10.01.2024 | 31,95 | 32,06 | 31,64 | 31,77 | -0,66% | 7.003.225,00 |
| 09.01.2024 | 31,64 | 31,99 | 31,48 | 31,98 | 0,53% | 9.428.472,00 |
| 08.01.2024 | 31,76 | 32,00 | 31,53 | 31,81 | -0,50% | 18.370.645,00 |
| 05.01.2024 | 32,24 | 32,29 | 31,65 | 31,97 | -1,24% | 5.261.573,00 |
| 04.01.2024 | 32,33 | 32,61 | 32,22 | 32,37 | -0,68% | 7.351.270,00 |
| 03.01.2024 | 33,05 | 33,06 | 32,40 | 32,59 | -2,34% | 9.610.264,00 |
| 02.01.2024 | 33,38 | 33,64 | 33,24 | 33,37 | 0,15% | 7.861.058,00 |
| 29.12.2023 | 33,26 | 33,37 | 33,14 | 33,32 | -0,09% | 4.988.474,00 |
| 28.12.2023 | 33,18 | 33,37 | 33,12 | 33,35 | 0,72% | 3.808.076,00 |
| 27.12.2023 | 33,06 | 33,20 | 32,97 | 33,11 | 0,18% | 4.895.339,00 |
| 26.12.2023 | 32,81 | 33,13 | 32,71 | 33,05 | 0,67% | 3.492.531,00 |
| 22.12.2023 | 32,47 | 32,98 | 32,46 | 32,83 | 0,95% | 4.467.748,00 |
| 21.12.2023 | 32,38 | 32,55 | 32,24 | 32,52 | 0,74% | 4.853.907,00 |
| 20.12.2023 | 32,34 | 32,73 | 32,26 | 32,28 | -0,80% | 7.322.697,00 |
| 19.12.2023 | 32,30 | 32,65 | 32,26 | 32,54 | 0,43% | 5.632.923,00 |
| 18.12.2023 | 32,12 | 32,59 | 31,81 | 32,40 | 1,35% | 6.357.280,00 |
| 15.12.2023 | 32,18 | 32,50 | 31,87 | 31,97 | -0,75% | 18.610.912,00 |
| 14.12.2023 | 33,31 | 33,65 | 32,17 | 32,21 | -3,10% | 13.049.728,00 |
| 13.12.2023 | 32,71 | 33,29 | 32,55 | 33,24 | 1,74% | 7.104.459,00 |
| 12.12.2023 | 33,02 | 33,02 | 32,57 | 32,67 | -0,27% | 5.925.615,00 |