Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Coca Cola Company | KO | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
61,99 | 61,64 | 62,33 | 62,17 | 61,99 |
KO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 61,55 | 62,83 | 61,21 | 61,89 | 14.299.831 | 0,70 | 1,14% |
1 Monat | 59,25 | 62,83 | 57,93 | 60,30 | 13.783.142 | 3,00 | 5,06% |
3 Monate | 59,47 | 62,83 | 57,93 | 60,20 | 14.116.437 | 2,78 | 4,67% |
6 Monate | 57,40 | 62,83 | 56,055 | 59,49 | 14.161.355 | 4,85 | 8,45% |
1 Jahr | 64,02 | 64,25 | 51,55 | 59,26 | 14.046.950 | -1,77 | -2,76% |
3 Jahre | 54,26 | 67,20 | 51,55 | 59,39 | 14.767.974 | 7,99 | 14,73% |
5 Jahre | 48,60 | 67,20 | 36,27 | 55,67 | 14.968.645 | 13,65 | 28,09% |
KO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 62,17 | 0,18 | 0,29% | 61,99 | 62,33 | 61,64 | 11.628.038 |
03 Mai 2024 | 61,99 | 0,06 | 0,10% | 62,18 | 62,3991 | 61,72 | 11.015.594 |
02 Mai 2024 | 61,93 | 0,16 | 0,26% | 61,89 | 62,57 | 61,21 | 16.730.017 |
01 Mai 2024 | 61,77 | -0,27 | -0,44% | 62,14 | 62,83 | 61,465 | 19.344.101 |
30 Apr 2024 | 62,04 | 0,30 | 0,49% | 61,92 | 62,05 | 61,53 | 13.415.860 |
27 Apr 2024 | 61,74 | 0,00 | 0,00% | 61,55 | 61,93 | 61,35 | 10.993.585 |
26 Apr 2024 | 61,74 | 0,19 | 0,31% | 62,5001 | 62,57 | 61,37 | 17.894.509 |
25 Apr 2024 | 61,55 | 0,91 | 1,50% | 60,30 | 61,65 | 59,84 | 19.543.849 |
24 Apr 2024 | 60,64 | 0,09 | 0,15% | 60,54 | 60,675 | 60,13 | 13.687.855 |
23 Apr 2024 | 60,55 | 0,38 | 0,63% | 60,18 | 60,63 | 59,715 | 15.620.346 |
20 Apr 2024 | 60,17 | 1,26 | 2,14% | 59,25 | 60,355 | 58,995 | 21.206.505 |
19 Apr 2024 | 58,91 | 0,40 | 0,68% | 58,60 | 58,98 | 58,54 | 11.125.087 |
18 Apr 2024 | 58,51 | 0,45 | 0,78% | 58,28 | 58,555 | 58,10 | 13.793.354 |
17 Apr 2024 | 58,06 | -0,08 | -0,14% | 58,3408 | 58,38 | 57,93 | 10.587.484 |
16 Apr 2024 | 58,14 | -0,14 | -0,24% | 58,61 | 58,805 | 58,04 | 12.424.222 |
13 Apr 2024 | 58,28 | -0,77 | -1,30% | 58,88 | 59,01 | 58,13 | 12.247.105 |
12 Apr 2024 | 59,05 | 0,13 | 0,22% | 59,15 | 59,37 | 58,785 | 11.107.541 |
11 Apr 2024 | 58,92 | -0,80 | -1,34% | 59,38 | 59,38 | 58,69 | 11.431.337 |
10 Apr 2024 | 59,72 | 0,45 | 0,76% | 59,48 | 59,74 | 59,13 | 10.779.209 |
09 Apr 2024 | 59,27 | -0,24 | -0,40% | 59,50 | 59,50 | 59,07 | 10.282.691 |
06 Apr 2024 | 59,51 | 0,21 | 0,35% | 59,265 | 59,68 | 58,9101 | 9.761.513 |