240,040$
-1,46%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 244,18 | 244,18 | 238,84 | 240,04 | -1,46% | 1.470.304,00 |
| 16.10.2024 | 243,06 | 243,82 | 241,25 | 243,59 | -0,20% | 1.367.174,00 |
| 15.10.2024 | 245,46 | 247,63 | 243,09 | 244,07 | -0,67% | 1.267.312,00 |
| 14.10.2024 | 243,00 | 246,18 | 241,68 | 245,71 | 1,93% | 1.059.911,00 |
| 11.10.2024 | 240,93 | 241,82 | 239,65 | 241,06 | 0,61% | 1.106.237,00 |
| 10.10.2024 | 241,41 | 242,38 | 238,77 | 239,60 | -0,34% | 1.136.850,00 |
| 09.10.2024 | 242,61 | 242,92 | 240,37 | 240,42 | -0,29% | 1.785.078,00 |
| 08.10.2024 | 240,64 | 241,67 | 237,31 | 241,13 | -0,80% | 1.148.750,00 |
| 07.10.2024 | 243,91 | 244,05 | 237,08 | 243,07 | -1,46% | 1.752.435,00 |
| 04.10.2024 | 242,88 | 247,97 | 242,65 | 246,67 | 1,24% | 1.319.808,00 |
| 03.10.2024 | 253,30 | 254,88 | 243,38 | 243,65 | -4,70% | 2.603.355,00 |
| 02.10.2024 | 255,93 | 257,36 | 254,06 | 255,67 | -0,78% | 1.185.922,00 |
| 01.10.2024 | 258,19 | 258,63 | 255,56 | 257,68 | 0,00% | 868.835,00 |
| 30.09.2024 | 258,40 | 261,06 | 256,52 | 257,69 | -0,27% | 1.054.580,00 |
| 27.09.2024 | 256,47 | 259,48 | 256,09 | 258,40 | 1,31% | 1.341.615,00 |
| 26.09.2024 | 252,99 | 255,48 | 251,92 | 255,05 | 1,25% | 660.258,00 |
| 25.09.2024 | 252,83 | 254,20 | 251,14 | 251,90 | -0,23% | 919.656,00 |
| 24.09.2024 | 255,04 | 255,04 | 252,05 | 252,47 | -0,92% | 806.842,00 |
| 23.09.2024 | 247,23 | 256,30 | 247,09 | 254,82 | 2,71% | 1.163.155,00 |
| 20.09.2024 | 247,77 | 249,19 | 247,27 | 248,09 | -0,14% | 2.686.891,00 |
| 19.09.2024 | 252,20 | 253,62 | 247,49 | 248,45 | -1,02% | 1.614.779,00 |
| 18.09.2024 | 253,05 | 253,85 | 250,72 | 251,00 | -0,74% | 775.510,00 |
| 17.09.2024 | 252,42 | 255,45 | 251,14 | 252,86 | -0,31% | 615.841,00 |
| 16.09.2024 | 254,23 | 255,24 | 252,65 | 253,65 | 0,43% | 875.922,00 |
| 13.09.2024 | 252,34 | 254,94 | 251,84 | 252,57 | 0,34% | 829.624,00 |
| 12.09.2024 | 248,72 | 252,39 | 248,32 | 251,71 | 1,17% | 695.118,00 |
| 11.09.2024 | 249,53 | 251,39 | 245,78 | 248,79 | -0,28% | 966.378,00 |
| 10.09.2024 | 251,86 | 253,04 | 247,24 | 249,49 | -0,56% | 1.230.212,00 |
| 09.09.2024 | 249,81 | 252,00 | 247,09 | 250,89 | 0,75% | 1.769.528,00 |
| 06.09.2024 | 246,86 | 250,53 | 246,86 | 249,01 | 0,29% | 1.135.158,00 |
| 05.09.2024 | 247,47 | 249,62 | 246,07 | 248,29 | 0,68% | 1.708.047,00 |
| 04.09.2024 | 245,36 | 247,81 | 244,03 | 246,61 | -0,07% | 905.135,00 |
| 03.09.2024 | 239,81 | 249,46 | 238,47 | 246,78 | 2,52% | 1.586.474,00 |
| 30.08.2024 | 239,69 | 240,89 | 236,37 | 240,71 | 1,15% | 1.305.519,00 |
| 29.08.2024 | 241,66 | 241,66 | 237,62 | 237,97 | -1,00% | 1.014.905,00 |
| 28.08.2024 | 240,47 | 241,42 | 239,22 | 240,37 | 0,16% | 782.245,00 |
| 27.08.2024 | 243,15 | 244,23 | 239,18 | 239,98 | -1,29% | 1.304.382,00 |
| 26.08.2024 | 244,26 | 245,68 | 242,43 | 243,11 | -0,84% | 868.946,00 |
| 23.08.2024 | 244,82 | 245,77 | 244,29 | 245,18 | 0,61% | 629.474,00 |
| 22.08.2024 | 245,61 | 245,61 | 242,86 | 243,70 | -0,42% | 681.386,00 |
| 21.08.2024 | 244,03 | 245,00 | 242,80 | 244,74 | 0,70% | 640.625,00 |
| 20.08.2024 | 242,60 | 245,77 | 242,42 | 243,05 | 0,04% | 1.105.774,00 |
| 19.08.2024 | 246,00 | 246,11 | 241,91 | 242,96 | -1,12% | 748.917,00 |
| 16.08.2024 | 244,59 | 247,15 | 244,59 | 245,70 | 0,19% | 588.456,00 |
| 15.08.2024 | 242,43 | 246,51 | 242,21 | 245,24 | 1,73% | 718.182,00 |
| 14.08.2024 | 238,77 | 242,17 | 238,77 | 241,08 | 0,41% | 611.748,00 |
| 13.08.2024 | 239,19 | 240,71 | 237,47 | 240,10 | 0,54% | 972.276,00 |
| 12.08.2024 | 241,38 | 241,45 | 238,25 | 238,80 | -1,08% | 732.767,00 |
| 09.08.2024 | 239,47 | 241,53 | 237,70 | 241,41 | 0,64% | 889.480,00 |
| 08.08.2024 | 236,60 | 241,35 | 236,25 | 239,87 | 0,87% | 1.012.749,00 |
| 07.08.2024 | 239,15 | 241,55 | 237,57 | 237,81 | -0,30% | 745.942,00 |
| 06.08.2024 | 238,60 | 241,57 | 237,02 | 238,52 | 0,89% | 1.013.899,00 |
| 05.08.2024 | 244,08 | 245,27 | 235,57 | 236,42 | -4,26% | 1.765.946,00 |
| 02.08.2024 | 247,09 | 247,09 | 241,28 | 246,94 | 0,64% | 1.111.967,00 |
| 01.08.2024 | 246,09 | 247,58 | 243,66 | 245,37 | 0,09% | 746.432,00 |
| 31.07.2024 | 243,56 | 247,09 | 242,00 | 245,16 | 0,76% | 1.098.442,00 |
| 30.07.2024 | 246,25 | 246,39 | 242,55 | 243,30 | -1,17% | 1.133.335,00 |
| 29.07.2024 | 250,00 | 250,55 | 243,55 | 246,17 | -2,88% | 1.382.796,00 |
| 26.07.2024 | 249,91 | 254,13 | 249,75 | 253,48 | 1,64% | 844.616,00 |
| 25.07.2024 | 248,00 | 250,34 | 247,02 | 249,38 | 1,01% | 1.047.078,00 |
| 24.07.2024 | 246,00 | 247,45 | 244,54 | 246,88 | 0,37% | 958.511,00 |
| 23.07.2024 | 244,44 | 246,16 | 243,50 | 245,98 | 1,14% | 924.894,00 |
| 22.07.2024 | 245,00 | 245,91 | 241,59 | 243,21 | -0,91% | 1.259.805,00 |
| 19.07.2024 | 249,47 | 249,47 | 245,40 | 245,45 | -1,13% | 774.879,00 |
| 18.07.2024 | 247,17 | 251,99 | 246,63 | 248,26 | 0,01% | 870.850,00 |
| 17.07.2024 | 248,01 | 251,19 | 246,10 | 248,23 | 0,06% | 1.367.198,00 |
| 16.07.2024 | 250,00 | 253,00 | 247,10 | 248,09 | -0,58% | 1.541.539,00 |
| 15.07.2024 | 258,83 | 260,61 | 249,42 | 249,53 | -3,96% | 1.966.925,00 |
| 12.07.2024 | 260,00 | 264,45 | 259,66 | 259,82 | 0,17% | 998.546,00 |
| 11.07.2024 | 253,32 | 259,68 | 252,88 | 259,37 | 2,49% | 905.035,00 |
| 10.07.2024 | 252,25 | 254,84 | 251,95 | 253,08 | 0,39% | 1.253.620,00 |
| 09.07.2024 | 254,17 | 256,69 | 251,92 | 252,09 | -0,69% | 1.246.731,00 |
| 08.07.2024 | 259,32 | 259,70 | 253,01 | 253,84 | -2,05% | 1.249.283,00 |
| 05.07.2024 | 250,37 | 259,16 | 250,00 | 259,14 | 3,50% | 1.852.224,00 |
| 03.07.2024 | 263,81 | 264,24 | 248,00 | 250,37 | -3,31% | 2.670.323,00 |
| 02.07.2024 | 256,22 | 259,30 | 254,36 | 258,94 | 1,03% | 1.862.675,00 |
| 01.07.2024 | 258,54 | 259,85 | 255,56 | 256,29 | -0,38% | 863.582,00 |
| 28.06.2024 | 256,18 | 257,57 | 254,68 | 257,28 | 0,54% | 1.500.007,00 |
| 27.06.2024 | 261,19 | 261,41 | 254,71 | 255,91 | -1,98% | 1.088.191,00 |
| 26.06.2024 | 260,28 | 262,95 | 259,74 | 261,07 | -0,23% | 790.748,00 |
| 25.06.2024 | 263,72 | 265,69 | 260,49 | 261,68 | -1,30% | 966.416,00 |
| 24.06.2024 | 263,16 | 265,70 | 262,08 | 265,13 | 0,62% | 1.077.422,00 |
| 21.06.2024 | 263,45 | 263,59 | 260,93 | 263,50 | 0,25% | 1.373.997,00 |
| 20.06.2024 | 261,80 | 264,52 | 260,25 | 262,83 | -0,31% | 1.021.025,00 |
| 18.06.2024 | 263,00 | 264,39 | 260,83 | 263,65 | 0,50% | 950.321,00 |
| 17.06.2024 | 252,91 | 264,08 | 252,91 | 262,34 | 3,49% | 1.569.566,00 |
| 14.06.2024 | 253,87 | 254,44 | 251,54 | 253,50 | -0,44% | 711.386,00 |
| 13.06.2024 | 252,02 | 254,78 | 251,11 | 254,62 | 0,84% | 1.324.604,00 |
| 12.06.2024 | 253,26 | 253,90 | 248,32 | 252,51 | 0,59% | 1.442.951,00 |
| 11.06.2024 | 250,58 | 251,05 | 247,26 | 251,03 | -0,26% | 1.058.808,00 |
| 10.06.2024 | 250,09 | 253,27 | 249,79 | 251,68 | 0,30% | 1.210.667,00 |
| 07.06.2024 | 249,00 | 252,58 | 248,82 | 250,93 | 0,33% | 1.212.346,00 |
| 06.06.2024 | 249,99 | 251,46 | 249,18 | 250,11 | 0,03% | 761.037,00 |
| 05.06.2024 | 250,54 | 251,57 | 247,56 | 250,03 | -0,12% | 914.591,00 |
| 04.06.2024 | 249,90 | 251,37 | 248,69 | 250,34 | 0,01% | 1.206.589,00 |
| 03.06.2024 | 248,03 | 251,80 | 246,71 | 250,32 | 0,04% | 1.123.837,00 |
| 31.05.2024 | 247,09 | 250,55 | 244,19 | 250,23 | 1,48% | 1.872.630,00 |
| 30.05.2024 | 243,97 | 248,48 | 243,25 | 246,59 | 1,07% | 1.418.016,00 |
| 29.05.2024 | 243,55 | 246,58 | 243,04 | 243,97 | -0,62% | 1.052.168,00 |
| 28.05.2024 | 247,72 | 248,49 | 244,69 | 245,49 | -1,22% | 1.132.004,00 |