139,620$
-0,07%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 140,50 | 141,03 | 139,16 | 139,62 | -0,07% | 1.215.575,00 |
| 23.10.2025 | 140,31 | 140,66 | 138,85 | 139,72 | -0,34% | 1.349.331,00 |
| 22.10.2025 | 141,00 | 142,24 | 139,66 | 140,20 | -0,97% | 2.055.882,00 |
| 21.10.2025 | 141,80 | 141,82 | 139,20 | 141,57 | 0,24% | 2.421.541,00 |
| 20.10.2025 | 140,84 | 143,29 | 140,10 | 141,23 | 0,58% | 1.727.242,00 |
| 17.10.2025 | 139,29 | 141,17 | 138,61 | 140,41 | 0,78% | 2.220.376,00 |
| 16.10.2025 | 139,66 | 141,18 | 138,60 | 139,32 | 0,31% | 2.006.797,00 |
| 15.10.2025 | 140,87 | 141,04 | 137,15 | 138,89 | -1,66% | 2.777.738,00 |
| 14.10.2025 | 140,20 | 142,05 | 139,80 | 141,24 | -0,14% | 2.968.780,00 |
| 13.10.2025 | 140,76 | 141,69 | 138,75 | 141,44 | 0,08% | 2.339.453,00 |
| 10.10.2025 | 143,65 | 145,39 | 140,61 | 141,33 | -1,15% | 3.357.234,00 |
| 09.10.2025 | 143,25 | 145,53 | 141,89 | 142,97 | 0,15% | 2.930.313,00 |
| 08.10.2025 | 140,44 | 144,33 | 139,70 | 142,76 | 1,87% | 3.213.407,00 |
| 07.10.2025 | 144,50 | 147,60 | 139,02 | 140,14 | 1,03% | 6.545.298,00 |
| 06.10.2025 | 141,51 | 141,72 | 138,00 | 138,71 | -1,28% | 4.300.598,00 |
| 02.10.2025 | 138,53 | 140,80 | 138,49 | 140,51 | 1,12% | 3.292.470,00 |
| 01.10.2025 | 135,77 | 139,02 | 135,12 | 138,95 | 3,18% | 2.709.956,00 |
| 30.09.2025 | 136,44 | 136,54 | 133,93 | 134,67 | -1,32% | 2.205.163,00 |
| 29.09.2025 | 132,93 | 136,80 | 132,05 | 136,47 | 3,00% | 2.843.534,00 |
| 26.09.2025 | 132,66 | 133,22 | 131,61 | 132,49 | -0,12% | 2.292.071,00 |
| 25.09.2025 | 133,75 | 133,93 | 131,86 | 132,65 | -0,55% | 2.504.149,00 |
| 24.09.2025 | 131,60 | 134,48 | 131,50 | 133,39 | 1,22% | 2.586.849,00 |
| 23.09.2025 | 134,37 | 134,64 | 131,20 | 131,78 | -1,27% | 3.047.851,00 |
| 22.09.2025 | 133,00 | 135,18 | 132,49 | 133,48 | 0,42% | 3.235.208,00 |
| 19.09.2025 | 133,70 | 134,15 | 131,82 | 132,92 | -0,08% | 6.062.862,00 |
| 18.09.2025 | 133,10 | 134,20 | 131,90 | 133,02 | -0,02% | 2.942.184,00 |
| 17.09.2025 | 135,25 | 135,99 | 132,82 | 133,04 | -1,22% | 2.749.035,00 |
| 16.09.2025 | 135,67 | 135,71 | 133,84 | 134,68 | -0,55% | 2.900.067,00 |
| 15.09.2025 | 140,26 | 140,54 | 135,25 | 135,42 | -2,92% | 3.470.603,00 |
| 12.09.2025 | 143,00 | 143,00 | 139,45 | 139,49 | -2,44% | 2.438.844,00 |
| 11.09.2025 | 142,90 | 143,91 | 142,25 | 142,98 | 0,06% | 3.013.899,00 |
| 10.09.2025 | 146,00 | 146,00 | 142,51 | 142,90 | -2,11% | 2.232.475,00 |
| 09.09.2025 | 146,00 | 148,10 | 145,38 | 145,98 | -0,08% | 3.308.285,00 |
| 08.09.2025 | 148,22 | 148,22 | 144,58 | 146,10 | -1,57% | 3.063.917,00 |
| 05.09.2025 | 146,23 | 150,73 | 145,53 | 148,43 | 1,75% | 3.036.529,00 |
| 04.09.2025 | 146,87 | 147,80 | 144,81 | 145,88 | -0,42% | 2.751.402,00 |
| 03.09.2025 | 150,13 | 150,57 | 146,33 | 146,49 | -3,15% | 4.490.975,00 |
| 02.09.2025 | 150,13 | 154,16 | 149,36 | 151,26 | -6,60% | 6.066.560,00 |
| 29.08.2025 | 159,09 | 161,96 | 158,67 | 161,94 | 1,79% | 1.773.717,00 |
| 28.08.2025 | 160,38 | 160,38 | 157,40 | 159,09 | -0,88% | 1.950.668,00 |
| 27.08.2025 | 158,65 | 160,68 | 158,27 | 160,50 | 1,34% | 2.044.618,00 |
| 26.08.2025 | 160,29 | 162,90 | 156,17 | 158,37 | -3,24% | 4.544.950,00 |
| 25.08.2025 | 164,80 | 166,09 | 160,81 | 163,68 | -2,35% | 2.550.418,00 |
| 22.08.2025 | 165,75 | 168,24 | 165,42 | 167,62 | 1,63% | 1.704.447,00 |
| 21.08.2025 | 166,00 | 166,08 | 163,29 | 164,93 | -0,82% | 1.507.126,00 |
| 20.08.2025 | 166,50 | 169,00 | 165,26 | 166,30 | 0,24% | 1.460.416,00 |
| 19.08.2025 | 167,77 | 168,55 | 165,02 | 165,90 | -0,21% | 2.243.030,00 |
| 18.08.2025 | 168,50 | 169,16 | 165,87 | 166,25 | -1,18% | 1.993.242,00 |
| 15.08.2025 | 171,00 | 171,00 | 168,05 | 168,23 | -0,76% | 1.470.769,00 |
| 14.08.2025 | 169,00 | 170,16 | 166,73 | 169,51 | -0,50% | 1.473.813,00 |
| 13.08.2025 | 169,58 | 171,18 | 168,66 | 170,37 | 0,23% | 1.384.645,00 |
| 12.08.2025 | 169,06 | 171,48 | 168,82 | 169,98 | 0,75% | 1.619.360,00 |
| 11.08.2025 | 170,65 | 171,10 | 167,13 | 168,72 | -1,10% | 1.393.097,00 |
| 08.08.2025 | 173,00 | 174,32 | 170,43 | 170,60 | -1,51% | 1.384.077,00 |
| 07.08.2025 | 170,55 | 173,76 | 170,34 | 173,22 | 2,40% | 1.620.073,00 |
| 06.08.2025 | 171,54 | 172,50 | 169,16 | 169,16 | -0,87% | 1.305.319,00 |
| 05.08.2025 | 170,84 | 174,01 | 170,23 | 170,65 | 0,21% | 1.191.074,00 |
| 04.08.2025 | 165,85 | 170,78 | 165,60 | 170,29 | 2,47% | 1.427.699,00 |
| 01.08.2025 | 168,00 | 169,13 | 165,50 | 166,18 | -0,51% | 1.630.686,00 |
| 31.07.2025 | 168,74 | 171,77 | 166,00 | 167,04 | -2,58% | 2.203.429,00 |
| 30.07.2025 | 175,00 | 176,33 | 170,66 | 171,46 | -2,49% | 1.398.053,00 |
| 29.07.2025 | 172,52 | 175,95 | 171,77 | 175,83 | 1,87% | 1.494.113,00 |
| 28.07.2025 | 174,25 | 175,31 | 171,68 | 172,60 | -1,66% | 1.313.832,00 |
| 25.07.2025 | 176,00 | 176,00 | 173,67 | 175,52 | -0,07% | 1.014.046,00 |
| 24.07.2025 | 175,90 | 176,82 | 174,07 | 175,64 | -0,26% | 1.331.532,00 |
| 23.07.2025 | 176,90 | 178,13 | 175,18 | 176,09 | 0,42% | 1.907.595,00 |
| 22.07.2025 | 167,88 | 175,42 | 167,88 | 175,36 | 4,41% | 2.294.632,00 |
| 21.07.2025 | 171,40 | 172,26 | 167,87 | 167,95 | -1,54% | 2.230.425,00 |
| 18.07.2025 | 171,99 | 172,97 | 169,17 | 170,57 | -0,55% | 1.909.742,00 |
| 17.07.2025 | 167,97 | 171,92 | 167,97 | 171,52 | 2,02% | 2.360.578,00 |
| 16.07.2025 | 165,85 | 168,34 | 165,50 | 168,12 | 1,28% | 1.940.232,00 |
| 15.07.2025 | 164,95 | 166,50 | 163,18 | 165,99 | 0,86% | 2.406.802,00 |
| 14.07.2025 | 171,50 | 172,13 | 163,50 | 164,58 | -4,42% | 3.659.970,00 |
| 11.07.2025 | 170,25 | 172,82 | 169,47 | 172,19 | 0,04% | 1.340.875,00 |
| 10.07.2025 | 169,04 | 175,45 | 168,80 | 172,12 | 1,82% | 2.058.478,00 |
| 09.07.2025 | 170,87 | 172,45 | 168,23 | 169,04 | -0,89% | 1.824.262,00 |
| 08.07.2025 | 170,00 | 173,28 | 169,12 | 170,55 | 0,12% | 1.729.572,00 |
| 07.07.2025 | 174,00 | 175,32 | 169,70 | 170,34 | -1,15% | 2.523.309,00 |
| 03.07.2025 | 173,23 | 175,03 | 172,13 | 172,32 | -0,89% | 1.808.258,00 |
| 02.07.2025 | 171,00 | 175,26 | 168,00 | 173,87 | 4,48% | 6.194.651,00 |
| 01.07.2025 | 162,68 | 168,42 | 162,04 | 166,42 | 2,30% | 4.051.962,00 |
| 30.06.2025 | 161,90 | 163,15 | 160,94 | 162,68 | 0,84% | 2.895.913,00 |
| 27.06.2025 | 161,79 | 162,28 | 159,80 | 161,33 | 0,01% | 4.179.543,00 |
| 26.06.2025 | 161,56 | 162,65 | 160,30 | 161,32 | -0,13% | 2.080.016,00 |
| 25.06.2025 | 162,95 | 164,31 | 160,80 | 161,53 | -1,80% | 1.637.094,00 |
| 24.06.2025 | 164,00 | 165,33 | 162,99 | 164,49 | 0,73% | 2.553.778,00 |
| 23.06.2025 | 162,56 | 163,58 | 160,48 | 163,30 | 0,55% | 2.372.055,00 |
| 20.06.2025 | 160,13 | 162,51 | 159,35 | 162,40 | 1,50% | 4.316.655,00 |
| 18.06.2025 | 160,58 | 161,99 | 159,44 | 160,00 | -0,35% | 2.251.322,00 |
| 17.06.2025 | 162,00 | 162,57 | 159,91 | 160,56 | -1,38% | 2.531.938,00 |
| 16.06.2025 | 166,04 | 166,27 | 161,26 | 162,81 | -1,26% | 3.206.475,00 |
| 13.06.2025 | 168,66 | 169,88 | 164,32 | 164,88 | -2,90% | 1.937.325,00 |
| 12.06.2025 | 168,70 | 169,84 | 165,95 | 169,81 | 0,46% | 1.802.875,00 |
| 11.06.2025 | 172,18 | 172,53 | 165,70 | 169,04 | -1,46% | 4.123.702,00 |
| 10.06.2025 | 171,55 | 173,16 | 170,63 | 171,55 | 0,25% | 1.512.523,00 |
| 09.06.2025 | 172,26 | 172,26 | 169,70 | 171,13 | -0,47% | 2.230.514,00 |
| 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 |