171,930$
0,78%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 172,40 | 173,10 | 171,21 | 171,93 | 0,78% | 1.544.572,00 |
| 05.06.2025 | 175,38 | 175,38 | 169,88 | 170,60 | -3,60% | 2.574.801,00 |
| 04.06.2025 | 177,49 | 178,55 | 176,90 | 176,97 | 0,17% | 1.214.028,00 |
| 03.06.2025 | 174,81 | 177,30 | 172,53 | 176,67 | 1,44% | 1.937.289,00 |
| 02.06.2025 | 177,28 | 177,93 | 170,89 | 174,17 | -2,31% | 3.105.886,00 |
| 30.05.2025 | 180,37 | 180,41 | 177,07 | 178,29 | -0,79% | 3.017.210,00 |
| 29.05.2025 | 179,30 | 179,93 | 177,50 | 179,71 | 0,55% | 2.110.435,00 |
| 28.05.2025 | 186,05 | 186,05 | 178,40 | 178,73 | -3,86% | 2.402.648,00 |
| 27.05.2025 | 185,55 | 186,40 | 183,69 | 185,91 | 0,81% | 1.228.617,00 |
| 23.05.2025 | 184,00 | 185,52 | 182,40 | 184,42 | -0,18% | 1.313.579,00 |
| 22.05.2025 | 186,36 | 186,36 | 183,02 | 184,76 | -0,51% | 1.504.695,00 |
| 21.05.2025 | 189,91 | 190,05 | 185,63 | 185,70 | -1,94% | 1.257.144,00 |
| 20.05.2025 | 192,82 | 193,50 | 189,20 | 189,37 | -1,84% | 1.376.188,00 |
| 19.05.2025 | 195,71 | 195,76 | 191,36 | 192,91 | -1,39% | 2.231.795,00 |
| 16.05.2025 | 196,91 | 196,91 | 191,02 | 195,62 | 2,61% | 2.830.749,00 |
| 15.05.2025 | 186,87 | 190,87 | 186,73 | 190,65 | 2,08% | 1.444.680,00 |
| 14.05.2025 | 187,02 | 187,53 | 183,36 | 186,76 | -0,48% | 1.932.795,00 |
| 13.05.2025 | 189,41 | 190,58 | 187,56 | 187,67 | -1,17% | 1.369.020,00 |
| 12.05.2025 | 190,41 | 191,65 | 187,08 | 189,90 | -0,09% | 1.595.123,00 |
| 09.05.2025 | 190,91 | 191,95 | 189,61 | 190,07 | -0,69% | 1.260.229,00 |
| 08.05.2025 | 189,28 | 192,61 | 188,64 | 191,39 | 0,84% | 1.409.361,00 |
| 07.05.2025 | 188,23 | 190,53 | 187,82 | 189,79 | 1,45% | 1.309.892,00 |
| 06.05.2025 | 186,73 | 187,76 | 185,57 | 187,07 | -0,20% | 1.173.964,00 |
| 05.05.2025 | 187,02 | 188,47 | 186,20 | 187,44 | 0,25% | 1.215.968,00 |
| 02.05.2025 | 187,35 | 188,17 | 185,33 | 186,97 | 0,83% | 1.138.973,00 |
| 01.05.2025 | 187,99 | 188,45 | 185,25 | 185,44 | -1,12% | 1.539.669,00 |
| 30.04.2025 | 187,27 | 188,61 | 184,99 | 187,54 | 0,68% | 1.266.470,00 |
| 29.04.2025 | 184,00 | 186,90 | 182,62 | 186,28 | 0,29% | 1.403.423,00 |
| 28.04.2025 | 186,00 | 187,40 | 184,82 | 185,75 | 0,22% | 1.507.963,00 |
| 25.04.2025 | 187,02 | 188,00 | 183,74 | 185,35 | -1,15% | 1.053.396,00 |
| 24.04.2025 | 186,52 | 187,99 | 185,02 | 187,50 | 0,12% | 1.585.235,00 |
| 23.04.2025 | 187,35 | 189,73 | 184,91 | 187,28 | 0,15% | 1.874.896,00 |
| 22.04.2025 | 188,79 | 190,77 | 186,91 | 187,00 | -0,14% | 2.376.997,00 |
| 21.04.2025 | 186,19 | 187,77 | 183,10 | 187,26 | 0,34% | 1.966.994,00 |
| 17.04.2025 | 184,04 | 187,17 | 183,04 | 186,63 | 1,97% | 1.295.332,00 |
| 16.04.2025 | 184,12 | 185,44 | 181,92 | 183,03 | -0,45% | 1.278.115,00 |
| 15.04.2025 | 187,01 | 187,65 | 183,56 | 183,86 | -1,82% | 1.595.067,00 |
| 14.04.2025 | 186,38 | 189,78 | 184,01 | 187,27 | 0,88% | 2.018.211,00 |
| 11.04.2025 | 182,16 | 187,34 | 179,08 | 185,63 | 0,48% | 3.746.385,00 |
| 10.04.2025 | 175,93 | 186,73 | 175,10 | 184,75 | 0,74% | 6.435.648,00 |
| 09.04.2025 | 168,48 | 184,11 | 168,00 | 183,40 | 7,28% | 4.415.117,00 |
| 08.04.2025 | 176,38 | 179,55 | 168,50 | 170,96 | -0,94% | 3.795.624,00 |
| 07.04.2025 | 170,50 | 179,94 | 169,51 | 172,59 | -0,73% | 3.124.425,00 |
| 04.04.2025 | 180,75 | 181,48 | 173,49 | 173,86 | -4,20% | 3.171.952,00 |
| 03.04.2025 | 182,64 | 186,42 | 180,22 | 181,49 | -0,68% | 2.631.622,00 |
| 02.04.2025 | 184,66 | 187,15 | 181,65 | 182,73 | -1,13% | 2.181.977,00 |
| 01.04.2025 | 184,09 | 185,21 | 182,85 | 184,81 | 0,70% | 1.345.199,00 |
| 31.03.2025 | 181,00 | 185,35 | 180,90 | 183,52 | -0,12% | 1.822.340,00 |
| 28.03.2025 | 184,77 | 186,74 | 182,26 | 183,74 | -0,31% | 1.232.116,00 |
| 27.03.2025 | 183,15 | 185,17 | 182,08 | 184,31 | 0,11% | 1.314.295,00 |
| 26.03.2025 | 178,46 | 184,34 | 178,00 | 184,11 | 3,22% | 1.514.864,00 |
| 25.03.2025 | 179,77 | 180,48 | 177,41 | 178,36 | -1,07% | 1.527.774,00 |
| 24.03.2025 | 178,50 | 180,75 | 177,18 | 180,28 | 1,61% | 2.061.782,00 |
| 21.03.2025 | 178,20 | 180,47 | 177,29 | 177,42 | -0,82% | 6.607.488,00 |
| 20.03.2025 | 177,39 | 182,01 | 177,33 | 178,88 | -0,07% | 2.013.140,00 |
| 19.03.2025 | 179,29 | 179,78 | 176,47 | 179,00 | -0,20% | 2.194.093,00 |
| 18.03.2025 | 181,29 | 182,00 | 179,11 | 179,35 | -2,32% | 1.696.432,00 |
| 17.03.2025 | 183,01 | 186,50 | 182,20 | 183,61 | 1,26% | 1.769.190,00 |
| 14.03.2025 | 182,50 | 183,89 | 180,34 | 181,33 | -0,14% | 1.631.836,00 |
| 13.03.2025 | 183,02 | 186,29 | 180,45 | 181,59 | -1,23% | 2.362.046,00 |
| 12.03.2025 | 183,27 | 184,25 | 181,45 | 183,85 | -0,76% | 2.145.760,00 |
| 11.03.2025 | 187,32 | 189,09 | 182,66 | 185,26 | -2,22% | 2.279.793,00 |
| 10.03.2025 | 185,95 | 192,43 | 185,38 | 189,47 | 1,73% | 3.550.275,00 |
| 07.03.2025 | 178,61 | 188,70 | 178,23 | 186,25 | 4,08% | 3.978.132,00 |
| 06.03.2025 | 173,25 | 179,52 | 171,51 | 178,95 | 2,74% | 3.281.165,00 |
| 05.03.2025 | 173,00 | 176,00 | 171,81 | 174,18 | 0,94% | 2.550.253,00 |
| 04.03.2025 | 174,24 | 175,86 | 170,73 | 172,56 | -1,55% | 3.391.713,00 |
| 03.03.2025 | 176,05 | 178,19 | 173,88 | 175,28 | -0,13% | 2.678.899,00 |
| 28.02.2025 | 175,00 | 176,70 | 173,03 | 175,50 | 1,30% | 2.881.042,00 |
| 27.02.2025 | 172,42 | 174,30 | 170,70 | 173,24 | -2,87% | 3.195.190,00 |
| 26.02.2025 | 179,88 | 180,25 | 176,45 | 178,35 | 0,19% | 4.568.784,00 |
| 25.02.2025 | 180,51 | 180,84 | 175,81 | 178,02 | -0,53% | 3.623.709,00 |
| 24.02.2025 | 177,48 | 181,56 | 176,05 | 178,97 | 1,70% | 3.832.027,00 |
| 21.02.2025 | 174,63 | 176,83 | 171,90 | 175,97 | 2,11% | 3.913.707,00 |
| 20.02.2025 | 172,60 | 173,37 | 169,30 | 172,33 | -0,05% | 4.440.542,00 |
| 19.02.2025 | 170,51 | 173,47 | 169,75 | 172,42 | 1,79% | 3.202.619,00 |
| 18.02.2025 | 168,22 | 172,60 | 165,42 | 169,38 | 3,95% | 6.191.993,00 |
| 14.02.2025 | 164,51 | 165,19 | 161,06 | 162,94 | -0,16% | 2.313.320,00 |
| 13.02.2025 | 162,98 | 163,69 | 160,93 | 163,20 | 1,33% | 3.242.575,00 |
| 12.02.2025 | 164,22 | 164,29 | 160,46 | 161,05 | -2,24% | 2.522.715,00 |
| 11.02.2025 | 164,79 | 164,85 | 161,00 | 164,74 | -0,16% | 3.342.822,00 |
| 10.02.2025 | 168,69 | 169,19 | 164,92 | 165,00 | -2,37% | 2.301.060,00 |
| 07.02.2025 | 170,45 | 171,69 | 168,16 | 169,00 | -1,15% | 1.607.897,00 |
| 06.02.2025 | 173,73 | 174,50 | 170,72 | 170,97 | -1,09% | 1.688.235,00 |
| 05.02.2025 | 173,00 | 173,95 | 171,81 | 172,86 | 0,16% | 1.303.487,00 |
| 04.02.2025 | 173,20 | 175,29 | 171,71 | 172,59 | -1,04% | 2.078.465,00 |
| 03.02.2025 | 168,25 | 178,24 | 166,02 | 174,41 | -3,53% | 4.391.975,00 |
| 31.01.2025 | 184,29 | 184,40 | 180,01 | 180,80 | -1,91% | 2.188.781,00 |
| 30.01.2025 | 183,13 | 187,14 | 182,12 | 184,32 | 1,15% | 2.033.245,00 |
| 29.01.2025 | 183,84 | 184,05 | 181,23 | 182,23 | -0,47% | 1.788.688,00 |
| 28.01.2025 | 186,99 | 188,55 | 182,77 | 183,09 | -2,58% | 1.663.500,00 |
| 27.01.2025 | 183,95 | 188,95 | 183,95 | 187,94 | 2,64% | 2.607.743,00 |
| 24.01.2025 | 180,00 | 183,42 | 179,97 | 183,10 | 2,01% | 2.438.045,00 |
| 23.01.2025 | 179,55 | 179,66 | 176,93 | 179,50 | 0,30% | 2.537.442,00 |
| 22.01.2025 | 183,43 | 183,45 | 178,37 | 178,96 | -2,25% | 2.230.726,00 |
| 21.01.2025 | 184,92 | 185,00 | 179,87 | 183,08 | -0,67% | 3.934.236,00 |
| 17.01.2025 | 186,41 | 187,49 | 183,21 | 184,31 | -0,14% | 2.840.158,00 |
| 16.01.2025 | 180,60 | 186,47 | 180,00 | 184,57 | 2,13% | 3.348.686,00 |
| 15.01.2025 | 183,72 | 184,73 | 180,15 | 180,72 | -0,81% | 2.952.204,00 |
| 14.01.2025 | 184,14 | 186,14 | 180,44 | 182,20 | -2,00% | 3.349.013,00 |