36,580$
-0,76%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 36,78 | 36,89 | 35,99 | 36,52 | -0,92% | 3.913.553,00 |
| 02.10.2026 | 37,26 | 37,35 | 36,50 | 36,86 | -0,67% | 3.411.565,00 |
| 01.10.2026 | 36,35 | 37,13 | 36,07 | 37,11 | 1,75% | 3.140.980,00 |
| 30.09.2026 | 36,20 | 36,87 | 35,89 | 36,47 | 1,28% | 3.726.310,00 |
| 29.09.2026 | 35,87 | 36,39 | 35,73 | 36,01 | -0,72% | 2.976.217,00 |
| 28.09.2026 | 35,76 | 36,28 | 35,52 | 36,27 | 0,89% | 4.145.790,00 |
| 25.09.2026 | 36,12 | 36,42 | 35,67 | 35,95 | -1,10% | 3.256.498,00 |
| 24.09.2026 | 36,98 | 37,30 | 36,28 | 36,35 | -0,74% | 2.915.384,00 |
| 23.09.2026 | 36,88 | 37,00 | 36,14 | 36,62 | -0,70% | 3.310.127,00 |
| 22.09.2026 | 38,00 | 38,46 | 36,88 | 36,88 | -1,81% | 3.591.248,00 |
| 21.09.2026 | 37,50 | 38,12 | 37,20 | 37,56 | 0,08% | 4.276.298,00 |
| 18.09.2026 | 38,75 | 38,85 | 37,31 | 37,53 | -3,97% | 49.901.701,00 |
| 17.09.2026 | 39,28 | 39,64 | 39,00 | 39,08 | -0,08% | 3.284.587,00 |
| 16.09.2026 | 39,25 | 39,43 | 38,93 | 39,11 | -0,41% | 3.349.313,00 |
| 15.09.2026 | 38,70 | 39,73 | 38,60 | 39,27 | 0,49% | 3.441.116,00 |
| 14.09.2026 | 39,47 | 39,73 | 38,73 | 39,08 | 0,39% | 3.685.981,00 |
| 11.09.2026 | 38,98 | 39,02 | 38,31 | 38,93 | 1,27% | 2.597.587,00 |
| 10.09.2026 | 38,83 | 38,83 | 37,76 | 38,44 | -0,10% | 3.067.919,00 |
| 09.09.2026 | 38,62 | 39,19 | 38,45 | 38,48 | -0,93% | 2.938.713,00 |
| 08.09.2026 | 40,25 | 41,27 | 38,62 | 38,84 | -4,10% | 4.949.482,00 |
| 04.09.2026 | 40,34 | 41,04 | 40,32 | 40,50 | -0,17% | 1.989.652,00 |
| 03.09.2026 | 40,91 | 40,95 | 40,30 | 40,57 | 0,07% | 2.737.424,00 |
| 02.09.2026 | 40,05 | 41,18 | 39,81 | 40,54 | 1,96% | 2.748.191,00 |
| 01.09.2026 | 39,78 | 40,13 | 39,57 | 39,76 | 0,00% | 2.389.831,00 |
| 31.08.2026 | 41,28 | 41,28 | 39,59 | 39,76 | -4,10% | 4.788.768,00 |
| 28.08.2026 | 41,41 | 41,95 | 41,16 | 41,46 | -0,48% | 2.005.048,00 |
| 27.08.2026 | 41,50 | 42,12 | 41,29 | 41,66 | -1,02% | 2.387.392,00 |
| 26.08.2026 | 42,18 | 42,45 | 41,88 | 42,09 | 0,19% | 2.338.517,00 |
| 25.08.2026 | 42,64 | 42,69 | 41,79 | 42,01 | -2,28% | 2.102.488,00 |
| 24.08.2026 | 43,26 | 43,92 | 42,83 | 42,99 | 0,12% | 2.029.582,00 |
| 21.08.2026 | 42,79 | 43,02 | 42,22 | 42,94 | 0,77% | 1.714.498,00 |
| 20.08.2026 | 41,96 | 42,78 | 41,49 | 42,61 | 0,28% | 2.623.190,00 |
| 19.08.2026 | 41,41 | 43,09 | 41,36 | 42,49 | 3,31% | 3.702.113,00 |
| 18.08.2026 | 41,12 | 41,77 | 40,93 | 41,13 | 0,96% | 2.529.016,00 |
| 17.08.2026 | 42,08 | 42,37 | 40,64 | 40,74 | -4,75% | 2.739.790,00 |
| 14.08.2026 | 41,93 | 42,84 | 41,93 | 42,77 | 1,54% | 1.352.210,00 |
| 13.08.2026 | 41,79 | 42,46 | 41,70 | 42,12 | 1,32% | 1.980.659,00 |
| 12.08.2026 | 41,69 | 41,89 | 41,29 | 41,57 | -0,98% | 1.955.751,00 |