Keurig Dr Pepper Inc. KDP
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$30,34-0,69 (-2,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30,34 | -2,22 % | $31,04 | $31,51 | $30,06 | 12,40M |
| 2026-09-29 | $31,03 | -1,37 % | $31,21 | $31,40 | $30,77 | 10,41M |
| 2026-09-28 | $31,46 | -1,53 % | $31,55 | $31,64 | $31,03 | 9,92M |
| 2026-09-25 | $31,95 | +3,47 % | $30,88 | $31,96 | $30,72 | 8,85M |
| 2026-09-24 | $30,88 | -2,77 % | $31,93 | $31,94 | $30,81 | 9,32M |
| 2026-09-23 | $31,76 | +0,79 % | $31,61 | $32,14 | $31,43 | 9,51M |
| 2026-09-22 | $31,51 | +2,91 % | $31,01 | $31,76 | $30,89 | 9,54M |
| 2026-09-21 | $30,62 | -1,10 % | $30,95 | $31,00 | $30,56 | 10,50M |
| 2026-09-18 | $30,96 | -1,50 % | $31,32 | $31,41 | $30,76 | 22,57M |
| 2026-09-17 | $31,43 | -1,16 % | $31,77 | $31,98 | $31,42 | 10,78M |
| 2026-09-16 | $31,80 | +0,98 % | $31,45 | $31,95 | $31,28 | 11,16M |
| 2026-09-15 | $31,49 | -0,28 % | $31,44 | $31,59 | $31,10 | 11,93M |
| 2026-09-14 | $31,58 | +0,61 % | $31,39 | $32,06 | $31,39 | 7,43M |
| 2026-09-11 | $31,39 | -0,22 % | $31,70 | $31,70 | $31,13 | 11,01M |
| 2026-09-10 | $31,46 | -1,93 % | $32,25 | $32,25 | $31,44 | 10,45M |
| 2026-09-09 | $32,08 | -1,44 % | $32,33 | $32,66 | $31,99 | 8,87M |
| 2026-09-08 | $32,55 | -0,12 % | $32,51 | $32,87 | $32,35 | 9,02M |
| 2026-09-04 | $32,59 | -0,88 % | $32,68 | $32,89 | $32,51 | 5,87M |
| 2026-09-03 | $32,88 | +0,89 % | $32,50 | $33,17 | $32,45 | 9,76M |
| 2026-09-02 | $32,59 | +2,20 % | $32,14 | $33,10 | $31,93 | 8,43M |
| 2026-09-01 | $31,89 | +0,09 % | $31,96 | $32,23 | $31,80 | 7,10M |
| 2026-08-31 | $31,86 | -0,99 % | $32,00 | $32,12 | $31,60 | 11,51M |
| 2026-08-28 | $32,18 | +0,94 % | $32,22 | $32,55 | $31,96 | 8,22M |
| 2026-08-27 | $31,88 | -1,02 % | $31,80 | $32,13 | $31,72 | 7,79M |
| 2026-08-26 | $32,21 | +1,16 % | $32,01 | $32,33 | $31,74 | 7,12M |
| 2026-08-25 | $31,84 | -2,06 % | $32,46 | $32,51 | $31,79 | 6,36M |
| 2026-08-24 | $32,51 | +1,47 % | $32,21 | $32,78 | $32,19 | 8,25M |
| 2026-08-21 | $32,04 | +1,20 % | $31,80 | $32,15 | $31,60 | 9,19M |
| 2026-08-20 | $31,66 | +1,93 % | $31,14 | $32,00 | $31,00 | 10,83M |
| 2026-08-19 | $31,06 | +0,88 % | $31,03 | $31,40 | $30,66 | 7,39M |
| 2026-08-18 | $30,79 | +1,68 % | $30,70 | $31,09 | $30,35 | 12,57M |
| 2026-08-17 | $30,28 | -3,69 % | $30,93 | $31,03 | $30,03 | 10,38M |
| 2026-08-14 | $31,44 | +1,03 % | $31,27 | $32,11 | $31,14 | 13,70M |
| 2026-08-13 | $31,12 | +5,28 % | $30,06 | $31,15 | $30,01 | 12,21M |
| 2026-08-12 | $29,56 | +1,30 % | $29,12 | $29,67 | $28,95 | 17,13M |
| 2026-08-11 | $29,18 | -0,41 % | $29,20 | $29,37 | $28,66 | 12,58M |
| 2026-08-10 | $29,30 | -2,37 % | $29,75 | $29,75 | $28,88 | 14,51M |
| 2026-08-07 | $30,01 | -1,19 % | $29,86 | $30,15 | $29,45 | 12,39M |
| 2026-08-06 | $30,37 | -1,24 % | $32,50 | $33,14 | $30,23 | 17,75M |
| 2026-08-05 | $30,75 | -1,13 % | $31,30 | $31,34 | $30,48 | 12,84M |
| 2026-08-04 | $31,10 | +0,61 % | $30,69 | $31,18 | $30,46 | 13,08M |
| 2026-08-03 | $30,91 | -0,67 % | $31,33 | $31,82 | $30,79 | 12,42M |
| 2026-07-31 | $31,12 | -1,43 % | $31,12 | $31,50 | $30,89 | 11,46M |
| 2026-07-30 | $31,57 | +0,38 % | $30,99 | $31,66 | $30,87 | 15,21M |
| 2026-07-29 | $31,45 | +1,19 % | $30,96 | $31,53 | $30,96 | 17,30M |
| 2026-07-28 | $31,08 | +3,19 % | $30,83 | $31,71 | $30,77 | 15,07M |
| 2026-07-27 | $30,12 | +1,48 % | $29,74 | $30,31 | $29,72 | 12,94M |
| 2026-07-24 | $29,68 | +0,03 % | $29,67 | $29,95 | $29,53 | 8,37M |
| 2026-07-23 | $29,67 | -1,75 % | $30,00 | $30,12 | $29,56 | 13,75M |
| 2026-07-22 | $30,20 | -0,03 % | $30,72 | $30,72 | $30,17 | 7,25M |
| 2026-07-21 | $30,21 | -0,76 % | $30,33 | $30,68 | $30,19 | 11,28M |
| 2026-07-20 | $30,44 | -1,52 % | $30,91 | $31,07 | $30,38 | 7,32M |
| 2026-07-17 | $30,91 | -1,50 % | $31,66 | $31,87 | $30,70 | 10,86M |
| 2026-07-16 | $31,38 | +3,63 % | $30,45 | $31,58 | $30,39 | 11,40M |
| 2026-07-15 | $30,28 | +0,07 % | $30,22 | $30,65 | $29,98 | 13,51M |
| 2026-07-14 | $30,26 | -3,17 % | $31,25 | $31,42 | $30,26 | 14,47M |
| 2026-07-13 | $31,25 | -1,33 % | $31,53 | $32,05 | $31,16 | 12,31M |
| 2026-07-10 | $31,67 | +3,09 % | $30,61 | $31,70 | $30,59 | 7,97M |
| 2026-07-09 | $30,72 | -0,81 % | $30,90 | $30,97 | $30,37 | 15,21M |
| 2026-07-08 | $30,97 | -1,65 % | $31,50 | $31,57 | $30,78 | 11,43M |
| 2026-07-07 | $31,49 | -0,82 % | $32,25 | $32,60 | $31,23 | 14,30M |
| 2026-07-06 | $31,75 | -4,65 % | $33,03 | $33,21 | $31,70 | 25,21M |
| 2026-07-02 | $33,30 | -0,21 % | $33,37 | $33,80 | $32,91 | 16,31M |
| 2026-07-01 | $33,37 | +1,96 % | $33,19 | $33,62 | $33,16 | 17,82M |
| 2026-06-30 | $32,73 | -2,30 % | $33,40 | $33,67 | $32,62 | 13,69M |
| 2026-06-29 | $33,50 | +0,30 % | $33,46 | $33,82 | $33,13 | 16,02M |
| 2026-06-26 | $33,40 | +2,71 % | $32,67 | $33,66 | $32,61 | 54,80M |
| 2026-06-25 | $32,52 | +3,57 % | $31,82 | $32,58 | $31,72 | 20,09M |
| 2026-06-24 | $31,40 | +1,72 % | $31,13 | $31,76 | $30,99 | 16,21M |
| 2026-06-23 | $30,87 | 0,00 % | $30,87 | $31,19 | $29,83 | 18,32M |
| 2026-06-22 | $30,87 | +0,36 % | $30,80 | $31,23 | $30,60 | 12,47M |
| 2026-06-18 | $30,76 | -0,42 % | $31,13 | $31,24 | $30,63 | 21,60M |
| 2026-06-17 | $30,89 | -3,47 % | $31,86 | $32,23 | $30,85 | 17,01M |
| 2026-06-16 | $32,00 | +0,72 % | $31,79 | $32,31 | $31,75 | 12,38M |
| 2026-06-15 | $31,77 | +0,19 % | $31,60 | $31,84 | $31,29 | 15,74M |
| 2026-06-12 | $31,71 | +1,54 % | $31,07 | $31,73 | $31,07 | 13,01M |
| 2026-06-11 | $31,23 | -1,48 % | $31,42 | $31,60 | $31,02 | 28,69M |
| 2026-06-10 | $31,70 | +0,70 % | $31,73 | $32,28 | $31,53 | 15,35M |
| 2026-06-09 | $31,48 | +2,37 % | $30,86 | $31,60 | $30,75 | 11,27M |
| 2026-06-08 | $30,75 | +0,72 % | $30,53 | $30,94 | $30,53 | 8,84M |
| 2026-06-05 | $30,53 | +1,56 % | $30,38 | $30,94 | $30,21 | 9,77M |
| 2026-06-04 | $30,06 | -1,60 % | $30,88 | $30,92 | $30,00 | 9,88M |
| 2026-06-03 | $30,55 | +0,63 % | $30,30 | $31,04 | $30,19 | 12,29M |
| 2026-06-02 | $30,36 | +0,53 % | $30,21 | $30,52 | $29,92 | 10,21M |
| 2026-06-01 | $30,20 | +0,57 % | $29,81 | $30,33 | $29,67 | 10,42M |
| 2026-05-29 | $30,03 | -0,03 % | $29,99 | $30,29 | $29,74 | 18,20M |
| 2026-05-28 | $30,04 | -0,20 % | $29,95 | $30,23 | $29,77 | 9,15M |
| 2026-05-27 | $30,10 | +1,86 % | $29,75 | $30,54 | $29,57 | 9,95M |
| 2026-05-26 | $29,55 | +1,48 % | $29,01 | $30,22 | $29,01 | 14,39M |
| 2026-05-22 | $29,12 | +1,18 % | $28,72 | $29,28 | $28,66 | 5,93M |