Holen Sie sich die Stockscreener-App
183.11
2.03%
+3.65
Handel nachbörslich:
183.29
0.18
+0.10%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PEP?
Forum
Prognose
Aktiensplit
Dividendenhistorie
PepsiCo Inc-Aktien (PEP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $183.4 | $179.5 | $3.95 | 5,864,705.0 | +2.03% |
| 2024-05-15 | $180.4 | $179.0 | $1.40 | 4,676,914.0 | -0.23% |
| 2024-05-14 | $181.3 | $178.6 | $2.68 | 3,462,096.0 | -0.57% |
| 2024-05-13 | $181.3 | $179.8 | $1.50 | 3,914,929.0 | +0.62% |
| 2024-05-10 | $180.2 | $177.6 | $2.55 | 3,384,572.0 | +0.97% |
| 2024-05-09 | $178.4 | $177.1 | $1.34 | 2,394,739.0 | +0.37% |
| 2024-05-08 | $178.9 | $177.2 | $1.69 | 3,224,995.0 | -0.34% |
| 2024-05-07 | $178.2 | $176.5 | $1.64 | 3,279,673.0 | +1.25% |
| 2024-05-06 | $176.8 | $175.1 | $1.63 | 3,246,418.0 | -0.19% |
| 2024-05-03 | $176.5 | $175.0 | $1.49 | 3,431,965.0 | +0.40% |
| 2024-05-02 | $176.3 | $174.6 | $1.77 | 3,721,636.0 | +0.17% |
| 2024-05-01 | $176.2 | $173.7 | $2.57 | 4,248,795.0 | -0.43% |
| 2024-04-30 | $176.5 | $174.8 | $1.63 | 4,331,296.0 | -0.13% |
| 2024-04-29 | $176.3 | $175.0 | $1.29 | 3,100,704.0 | +0.32% |
| 2024-04-26 | $178.6 | $174.3 | $4.23 | 4,319,099.0 | -0.62% |
| 2024-04-25 | $180.6 | $175.8 | $4.81 | 7,353,020.0 | -0.41% |
| 2024-04-24 | $178.1 | $167.7 | $10.44 | 9,749,908.0 | +3.62% |
| 2024-04-23 | $174.9 | $170.1 | $4.74 | 8,982,372.0 | -2.97% |
| 2024-04-22 | $177.2 | $174.0 | $3.17 | 7,176,106.0 | +1.34% |
| 2024-04-19 | $174.3 | $171.8 | $2.47 | 6,232,154.0 | +1.08% |
| 2024-04-18 | $172.7 | $170.1 | $2.58 | 5,381,995.0 | +1.65% |
| 2024-04-17 | $169.7 | $168.2 | $1.49 | 3,897,019.0 | +1.18% |
PepsiCo Inc-Aktien (PEP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der PepsiCo Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PEP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der PepsiCo Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
PepsiCo Inc-Aktien (PEP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $183.4 | $173.7 | $9.75 | 50,716,142.0 | +4.09% |
| 2024-04 | $180.6 | $166.0 | $14.60 | 115,140,874.0 | +0.51% |
| 2024-03 | $175.8 | $161.8 | $14.00 | 127,178,594.0 | +5.85% |
| 2024-02 | $174.1 | $164.9 | $9.19 | 124,150,872.0 | -1.89% |
| 2024-01 | $175.2 | $164.4 | $10.84 | 109,873,402.0 | -0.77% |
PepsiCo Inc-Aktien (PEP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $172.1 | $165.3 | $6.78 | 106,240,949.0 | +0.92% |
| 2023-11 | $170.0 | $162.8 | $7.26 | 104,235,721.0 | +3.07% |
| 2023-10 | $170.0 | $155.8 | $14.17 | 147,869,061.0 | -3.64% |
| 2023-09 | $181.8 | $168.0 | $13.78 | 95,589,738.0 | -4.77% |
| 2023-08 | $190.0 | $175.3 | $14.66 | 92,079,489.0 | -5.09% |
| 2023-07 | $192.4 | $182.4 | $9.97 | 110,081,088.0 | +1.21% |
| 2023-06 | $188.0 | $179.3 | $8.67 | 98,153,853.0 | +1.57% |
| 2023-05 | $196.9 | $180.7 | $16.18 | 103,109,413.0 | -4.47% |
| 2023-04 | $191.6 | $180.4 | $11.22 | 69,877,757.0 | +4.71% |
| 2023-03 | $182.5 | $169.1 | $13.37 | 107,273,340.0 | +5.05% |
| 2023-02 | $178.2 | $167.1 | $11.17 | 97,112,771.0 | +1.47% |
| 2023-01 | $182.8 | $167.5 | $15.31 | 91,589,855.0 | -5.34% |
PepsiCo Inc-Aktien (PEP) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $186.8 | $178.4 | $8.45 | 96,672,641.0 | -2.61% |
| 2022-11 | $186.6 | $175.4 | $11.20 | 97,986,536.0 | +2.16% |
| 2022-10 | $183.0 | $161.0 | $22.00 | 115,054,901.0 | +11.22% |
| 2022-09 | $175.0 | $163.0 | $11.96 | 113,614,077.0 | -5.23% |
| 2022-08 | $181.1 | $172.2 | $8.87 | 83,481,918.0 | -1.54% |
| 2022-07 | $175.5 | $165.3 | $10.15 | 77,231,145.0 | +4.98% |
| 2022-06 | $168.4 | $154.9 | $13.59 | 107,500,645.0 | -0.65% |
| 2022-05 | $176.3 | $159.6 | $16.68 | 133,272,702.0 | -2.31% |
| 2022-04 | $177.6 | $167.4 | $10.25 | 93,792,698.0 | +2.59% |
| 2022-03 | $169.3 | $153.4 | $15.93 | 126,958,821.0 | +2.22% |
| 2022-02 | $176.7 | $160.3 | $16.38 | 114,610,822.0 | -5.64% |
| 2022-01 | $177.2 | $166.4 | $10.79 | 114,048,917.0 | -0.11% |
0.30%
0.28%
Kapitalisierung:
|
Volumen (24h):