Coca-Cola Bottling Co Consolidated (COKE)

COKE
🏛️ Vereinigte Staaten →
116.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 931.55 938.97 927.51 928.40 0.0M
2023-12-28 953.56 961.91 928.07 933.00 0.1M
2023-12-27 929.00 950.24 929.00 949.00 0.0M
2023-12-26 912.29 932.00 912.29 929.39 0.0M
2023-12-22 898.09 929.25 898.09 910.10 0.1M
2023-12-21 880.60 891.88 863.62 890.35 0.1M
2023-12-20 884.20 891.36 877.01 877.01 0.1M
2023-12-19 868.74 888.72 868.74 886.61 0.1M
2023-12-18 856.00 873.98 856.00 868.74 0.0M
2023-12-15 859.86 890.00 846.57 856.00 0.1M
2023-12-14 861.99 864.42 853.59 859.72 0.0M
2023-12-13 840.98 861.12 839.47 855.46 0.1M
2023-12-12 828.87 848.29 822.00 840.98 0.1M
2023-12-11 810.49 831.90 810.49 824.95 0.1M
2023-12-08 809.90 821.96 795.60 806.26 0.0M
2023-12-07 789.81 815.60 789.81 809.20 0.1M
2023-12-06 759.67 786.48 754.90 785.00 0.1M
2023-12-05 747.54 759.55 743.01 755.00 0.0M
2023-12-04 726.58 747.91 726.58 746.14 0.0M
2023-12-01 733.26 734.00 725.00 726.58 0.1M
2023-11-30 724.78 735.51 720.55 734.52 0.1M
2023-11-29 720.00 726.57 718.00 725.78 0.1M
2023-11-28 725.00 726.62 716.80 719.51 0.0M
2023-11-27 720.84 725.90 719.00 725.00 0.0M
2023-11-24 725.15 734.99 723.99 725.01 0.0M
2023-11-22 725.99 735.99 723.79 728.01 0.0M
2023-11-21 717.01 733.54 715.42 720.00 0.1M
2023-11-20 712.00 718.72 705.50 716.36 0.0M
2023-11-17 698.51 710.55 695.97 710.00 0.1M
2023-11-16 690.00 696.64 688.50 696.50 0.0M
2023-11-15 691.40 694.67 686.75 690.99 0.0M
2023-11-14 685.00 700.00 681.99 689.54 0.0M
2023-11-13 680.00 682.00 672.48 680.36 0.0M
2023-11-10 676.30 682.43 668.46 680.00 0.0M
2023-11-09 678.42 682.00 670.92 676.30 0.1M
2023-11-08 678.00 679.85 662.33 673.78 0.0M
2023-11-07 664.98 684.99 662.31 673.92 0.1M
2023-11-06 653.35 664.85 653.35 664.34 0.0M
2023-11-03 640.76 656.36 640.76 653.00 0.0M
2023-11-02 647.50 652.48 628.00 643.32 0.1M
2023-11-01 638.54 643.35 630.00 640.92 0.0M
2023-10-31 645.00 645.00 630.55 636.41 0.0M
2023-10-30 639.80 645.55 639.37 640.89 0.0M
2023-10-27 637.52 643.60 628.40 634.08 0.0M
2023-10-26 642.82 650.00 635.24 639.96 0.0M
2023-10-25 643.45 650.00 640.00 642.32 0.0M
2023-10-24 628.51 650.65 625.77 646.94 0.0M
2023-10-23 621.95 630.24 621.95 623.97 0.0M
2023-10-20 629.05 632.67 621.18 622.67 0.0M
2023-10-19 634.42 635.56 624.93 625.67 0.1M
2023-10-18 633.00 639.73 633.00 634.42 0.0M
2023-10-17 631.01 639.95 631.01 632.76 0.0M
2023-10-16 629.38 636.45 628.22 632.65 0.0M
2023-10-13 632.05 632.05 614.22 621.53 0.0M
2023-10-12 659.81 659.81 621.48 627.69 0.0M
2023-10-11 660.00 670.00 647.08 659.63 0.0M
2023-10-10 645.93 666.45 645.93 658.21 0.0M
2023-10-09 643.00 643.00 632.00 640.26 0.0M
2023-10-06 632.29 645.52 624.14 642.12 0.0M
2023-10-05 648.78 648.78 631.25 632.29 0.0M
2023-10-04 635.30 648.36 630.00 645.00 0.0M
2023-10-03 633.45 636.20 627.75 633.92 0.0M
2023-10-02 637.72 643.45 630.02 636.40 0.0M
2023-09-29 646.77 646.77 635.25 636.32 0.0M
2023-09-28 638.99 648.55 638.99 643.43 0.0M
2023-09-27 646.00 648.70 630.05 636.60 0.0M
2023-09-26 653.49 653.92 642.70 646.00 0.0M
2023-09-25 650.75 656.89 650.37 654.00 0.0M
2023-09-22 653.32 670.67 653.31 655.26 0.0M
2023-09-21 662.68 662.68 649.22 652.83 0.0M
2023-09-20 659.89 663.92 654.50 660.46 0.0M
2023-09-19 655.31 661.29 652.67 655.29 0.0M
2023-09-18 642.33 656.99 642.33 655.01 0.0M
2023-09-15 660.00 660.00 639.66 644.42 0.1M
2023-09-14 664.68 666.43 659.34 660.00 0.0M
2023-09-13 674.63 674.63 660.75 663.00 0.0M
2023-09-12 675.00 682.00 668.62 672.70 0.0M
2023-09-11 656.80 682.25 656.80 676.00 0.1M
2023-09-08 661.76 661.76 640.00 652.86 0.1M
2023-09-07 665.00 665.00 657.33 662.39 0.0M
2023-09-06 674.94 682.01 657.33 663.58 0.0M
2023-09-05 668.13 684.80 657.07 676.17 0.0M
2023-09-01 701.00 701.00 666.57 668.66 0.1M
2023-08-31 698.00 699.82 693.00 698.90 0.1M
2023-08-30 699.90 703.33 694.24 698.10 0.1M
2023-08-29 696.12 701.44 696.12 700.99 0.1M
2023-08-28 695.40 701.84 695.40 696.12 0.0M
2023-08-25 690.23 695.02 685.07 694.66 0.0M
2023-08-24 694.80 701.65 688.81 688.81 0.0M
2023-08-23 694.49 698.83 689.36 695.99 0.0M
2023-08-22 690.00 694.60 686.12 690.26 0.0M
2023-08-21 692.31 693.71 686.78 689.58 0.0M
2023-08-18 687.13 699.95 685.95 695.90 0.1M
2023-08-17 713.22 713.66 689.60 689.88 0.0M
2023-08-16 720.98 724.00 712.79 714.19 0.0M
2023-08-15 724.00 726.89 713.72 718.41 0.0M
2023-08-14 743.43 743.43 718.12 720.82 0.0M
2023-08-11 714.01 745.53 714.01 741.60 0.0M
2023-08-10 697.12 714.39 696.20 713.90 0.0M
2023-08-09 704.75 705.67 693.13 696.08 0.0M
2023-08-08 712.09 715.78 698.86 703.57 0.0M
2023-08-07 695.00 719.86 695.00 713.16 0.0M
2023-08-04 701.84 702.98 678.03 695.05 0.1M
2023-08-03 669.00 731.90 642.78 707.79 0.1M
2023-08-02 630.14 637.51 624.05 624.05 0.0M
2023-08-01 634.25 638.03 625.68 633.10 0.1M
2023-07-31 656.76 656.76 630.94 633.41 0.1M
2023-07-28 646.00 658.18 642.05 657.00 0.0M
2023-07-27 638.43 647.21 636.90 644.91 0.0M
2023-07-26 638.50 642.98 633.00 635.91 0.0M
2023-07-25 646.37 646.37 636.98 638.50 0.0M
2023-07-24 640.26 647.83 638.00 646.37 0.0M
2023-07-21 645.06 648.17 638.50 639.76 0.0M
2023-07-20 644.29 644.29 635.22 642.61 0.0M
2023-07-19 631.68 643.54 627.52 643.54 0.0M
2023-07-18 635.36 643.17 625.88 627.01 0.1M
2023-07-17 631.67 639.25 630.24 635.19 0.0M
2023-07-14 627.73 630.75 624.11 629.03 0.0M
2023-07-13 616.20 631.24 616.20 625.49 0.0M
2023-07-12 624.26 626.34 614.51 614.98 0.1M
2023-07-11 636.92 636.92 615.01 619.09 0.0M
2023-07-10 636.52 642.90 632.09 633.11 0.0M
2023-07-07 639.17 641.98 633.14 633.29 0.0M
2023-07-06 642.00 644.71 639.25 639.58 0.0M
2023-07-05 638.72 647.00 632.97 645.52 0.0M
2023-07-03 634.49 641.00 630.04 639.48 0.0M
2023-06-30 639.37 642.27 634.61 636.02 0.0M
2023-06-29 646.33 651.69 638.48 639.37 0.0M
2023-06-28 641.94 648.10 635.01 646.33 0.0M
2023-06-27 642.11 648.41 642.00 644.77 0.0M
2023-06-26 654.07 654.07 639.25 639.57 0.0M
2023-06-23 676.00 680.75 652.43 654.07 0.1M
2023-06-22 664.00 676.97 659.41 676.97 0.0M
2023-06-21 652.31 664.00 652.31 664.00 0.0M
2023-06-20 656.48 663.00 650.58 653.66 0.0M
2023-06-16 639.30 658.05 639.30 656.48 0.1M
2023-06-15 649.75 652.23 637.79 640.82 0.0M
2023-06-14 653.44 656.76 645.84 646.89 0.0M
2023-06-13 656.97 659.95 650.14 653.65 0.0M
2023-06-12 667.34 670.00 648.01 654.44 0.1M
2023-06-09 666.23 671.30 665.17 666.18 0.0M
2023-06-08 668.80 675.00 664.69 668.77 0.1M
2023-06-07 683.12 688.36 660.77 665.67 0.1M
2023-06-06 665.58 683.50 665.58 682.60 0.0M
2023-06-05 685.51 692.36 656.52 665.58 0.1M
2023-06-02 685.87 693.92 682.67 692.23 0.0M
2023-06-01 660.41 684.73 659.04 680.24 0.0M
2023-05-31 667.14 670.49 658.45 661.74 0.1M
2023-05-30 673.04 684.48 667.78 667.82 0.0M
2023-05-26 670.99 678.21 668.61 673.04 0.0M
2023-05-25 659.70 672.23 659.70 668.18 0.0M
2023-05-24 660.53 666.77 653.71 660.07 0.0M
2023-05-23 658.95 669.70 657.71 661.36 0.0M
2023-05-22 667.00 670.22 658.15 663.58 0.0M
2023-05-19 661.48 669.46 649.57 664.30 0.0M
2023-05-18 637.58 655.78 637.58 655.78 0.0M
2023-05-17 638.11 641.99 635.33 638.00 0.0M
2023-05-16 632.99 638.45 625.56 637.00 0.1M
2023-05-15 631.54 634.85 629.24 633.05 0.0M
2023-05-12 634.39 634.39 627.82 632.00 0.0M
2023-05-11 630.02 634.09 626.54 633.22 0.0M
2023-05-10 635.03 649.50 628.00 629.92 0.0M
2023-05-09 653.00 653.00 626.87 629.74 0.0M
2023-05-08 658.93 666.82 649.61 651.97 0.0M
2023-05-05 660.16 670.91 646.21 655.84 0.1M
2023-05-04 620.00 694.20 610.47 657.69 0.1M
2023-05-03 597.80 619.29 590.91 590.91 0.0M
2023-05-02 596.80 597.57 584.69 593.82 0.0M
2023-05-01 589.32 596.72 586.36 594.55 0.0M
2023-04-28 574.68 593.53 573.63 589.46 0.0M
2023-04-27 572.00 579.82 563.38 573.62 0.0M
2023-04-26 562.62 572.29 559.32 570.66 0.0M
2023-04-25 557.55 568.70 554.00 560.45 0.0M
2023-04-24 554.19 558.80 552.36 558.39 0.0M
2023-04-21 552.27 554.09 548.00 551.30 0.0M
2023-04-20 538.47 555.73 538.47 554.93 0.0M
2023-04-19 538.36 541.77 534.53 536.93 0.0M
2023-04-18 535.49 538.65 533.91 538.36 0.0M
2023-04-17 537.75 538.09 529.68 533.30 0.0M
2023-04-14 537.37 538.10 531.83 535.82 0.0M
2023-04-13 531.00 538.27 530.00 537.37 0.0M
2023-04-12 538.70 539.41 529.97 531.00 0.0M
2023-04-11 537.03 538.29 530.00 533.00 0.0M
2023-04-10 528.89 536.85 527.37 536.85 0.0M
2023-04-06 532.07 537.31 527.59 530.68 0.0M
2023-04-05 521.44 532.18 521.44 532.07 0.0M
2023-04-04 540.00 540.00 519.14 519.85 0.0M
2023-04-03 534.99 540.60 531.00 540.58 0.0M
2023-03-31 537.47 541.96 531.61 535.08 0.0M
2023-03-30 536.08 537.80 530.35 533.18 0.0M
2023-03-29 539.99 540.00 531.71 536.25 0.0M
2023-03-28 533.90 540.00 531.59 533.72 0.0M
2023-03-27 527.32 541.02 527.32 538.60 0.0M
2023-03-24 515.45 525.28 511.27 525.28 0.0M
2023-03-23 514.43 519.40 510.04 514.91 0.0M
2023-03-22 517.32 523.50 512.18 512.46 0.0M
2023-03-21 520.94 524.99 512.37 517.28 0.0M
2023-03-20 500.78 517.17 500.78 513.38 0.0M
2023-03-17 500.93 506.48 495.11 498.27 0.1M
2023-03-16 506.00 508.06 501.51 505.75 0.0M
2023-03-15 511.82 512.90 502.62 509.01 0.1M
2023-03-14 528.68 534.47 516.20 519.86 0.0M
2023-03-13 518.57 527.63 516.20 518.64 0.1M
2023-03-10 531.50 536.69 520.03 523.62 0.0M
2023-03-09 545.00 546.39 530.02 531.72 0.0M
2023-03-08 544.56 547.20 542.36 542.91 0.0M
2023-03-07 548.43 551.82 540.50 543.10 0.0M
2023-03-06 546.41 552.27 545.36 549.50 0.0M
2023-03-03 554.55 554.55 546.51 549.93 0.0M
2023-03-02 552.19 555.40 547.26 551.76 0.0M
2023-03-01 557.36 565.00 542.60 552.21 0.0M
2023-02-28 576.10 579.85 556.85 556.85 0.1M
2023-02-27 567.28 579.36 563.31 579.36 0.0M
2023-02-24 567.29 569.09 556.23 564.73 0.0M
2023-02-23 521.06 576.00 521.06 570.90 0.1M
2023-02-22 519.28 528.00 517.58 520.00 0.0M
2023-02-21 529.74 529.74 518.00 519.15 0.0M
2023-02-17 521.29 530.46 517.39 530.46 0.0M
2023-02-16 524.99 528.57 518.02 521.21 0.0M
2023-02-15 515.81 528.06 512.01 526.49 0.0M
2023-02-14 521.00 524.84 512.61 515.57 0.0M
2023-02-13 502.10 521.83 501.75 521.83 0.0M
2023-02-10 506.12 508.51 501.65 502.78 0.0M
2023-02-09 512.85 515.93 505.01 505.50 0.0M
2023-02-08 510.00 513.89 498.24 507.76 0.0M
2023-02-07 520.90 520.90 509.54 512.28 0.1M
2023-02-06 515.05 520.94 512.66 520.94 0.0M
2023-02-03 522.54 525.56 515.10 516.35 0.0M
2023-02-02 521.55 529.40 515.57 525.90 0.0M
2023-02-01 507.12 524.69 492.76 518.99 0.1M
2023-01-31 492.19 507.52 490.57 506.78 0.1M
2023-01-30 493.73 499.28 488.01 488.02 0.0M
2023-01-27 503.25 503.25 487.22 497.35 0.0M
2023-01-26 503.10 505.65 493.06 503.25 0.0M
2023-01-25 497.49 502.02 492.10 502.02 0.0M
2023-01-24 489.52 502.93 489.52 497.49 0.0M
2023-01-23 487.51 497.30 487.51 492.29 0.0M
2023-01-20 483.95 483.95 474.28 483.42 0.0M
2023-01-19 480.72 486.43 475.78 478.23 0.0M
2023-01-18 492.87 498.08 480.17 480.17 0.0M
2023-01-17 495.01 502.27 493.16 495.26 0.0M
2023-01-13 489.45 494.51 485.50 494.51 0.0M
2023-01-12 501.03 501.03 485.98 489.10 0.0M
2023-01-11 487.99 497.60 485.41 496.01 0.0M
2023-01-10 487.19 496.50 481.00 484.21 0.0M
2023-01-09 501.28 506.18 488.59 490.51 0.0M
2023-01-06 485.05 504.15 483.51 500.00 0.0M
2023-01-05 484.91 498.37 479.10 483.77 0.0M
2023-01-04 479.15 487.34 472.00 486.00 0.0M
2023-01-03 515.41 517.42 470.00 476.66 0.1M