42,230$
-2,11%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 42,87 | 43,78 | 41,56 | 42,23 | -2,11% | 4.803.808,00 |
| 04.11.2026 | 43,12 | 44,25 | 42,75 | 43,14 | 3,03% | 5.003.167,00 |
| 03.11.2026 | 42,00 | 42,68 | 41,82 | 41,87 | -3,15% | 3.856.368,00 |
| 02.11.2026 | 40,94 | 43,38 | 40,67 | 43,23 | 7,75% | 7.097.667,00 |
| 30.10.2026 | 40,03 | 40,20 | 39,66 | 40,12 | 2,32% | 3.271.748,00 |
| 29.10.2026 | 39,68 | 39,69 | 38,91 | 39,21 | -0,08% | 1.892.652,00 |
| 28.10.2026 | 39,14 | 39,51 | 38,87 | 39,24 | -0,53% | 2.020.698,00 |
| 27.10.2026 | 39,44 | 39,87 | 39,25 | 39,45 | -1,37% | 2.388.769,00 |
| 26.10.2026 | 40,90 | 40,90 | 39,60 | 40,00 | -2,94% | 3.229.781,00 |
| 23.10.2026 | 41,22 | 41,62 | 40,77 | 41,21 | -1,10% | 2.410.300,00 |
| 22.10.2026 | 39,96 | 41,85 | 39,77 | 41,67 | 5,57% | 3.910.514,00 |
| 21.10.2026 | 39,99 | 39,99 | 39,30 | 39,47 | -1,82% | 1.751.523,00 |
| 20.10.2026 | 39,78 | 40,34 | 39,67 | 40,20 | 2,21% | 3.321.755,00 |
| 19.10.2026 | 39,13 | 39,44 | 38,91 | 39,33 | -0,48% | 2.626.948,00 |
| 16.10.2026 | 39,31 | 39,84 | 39,25 | 39,52 | 1,26% | 3.178.908,00 |
| 15.10.2026 | 39,08 | 39,95 | 38,77 | 39,03 | 1,04% | 3.258.300,00 |
| 14.10.2026 | 38,51 | 38,72 | 37,76 | 38,63 | 0,29% | 2.532.617,00 |
| 13.10.2026 | 38,55 | 38,85 | 37,91 | 38,52 | 1,00% | 2.515.280,00 |
| 12.10.2026 | 37,19 | 38,46 | 37,11 | 38,14 | 2,53% | 3.014.335,00 |
| 09.10.2026 | 37,61 | 37,76 | 36,97 | 37,20 | -1,90% | 2.281.526,00 |
| 08.10.2026 | 37,00 | 38,05 | 36,85 | 37,92 | 2,63% | 3.671.082,00 |
| 07.10.2026 | 36,81 | 37,52 | 36,81 | 36,95 | 0,11% | 3.806.839,00 |
| 06.10.2026 | 36,40 | 37,58 | 36,33 | 36,91 | 1,07% | 3.204.667,00 |
| 05.10.2026 | 36,78 | 36,89 | 35,99 | 36,52 | -0,92% | 3.612.168,00 |
| 02.10.2026 | 37,26 | 37,35 | 36,50 | 36,86 | -0,67% | 2.807.782,00 |
| 01.10.2026 | 36,35 | 37,13 | 36,07 | 37,11 | 1,75% | 3.133.479,00 |
| 30.09.2026 | 36,20 | 36,87 | 35,89 | 36,47 | 1,28% | 3.681.536,00 |
| 29.09.2026 | 35,87 | 36,39 | 35,73 | 36,01 | -0,72% | 2.942.622,00 |
| 28.09.2026 | 35,76 | 36,28 | 35,52 | 36,27 | 0,89% | 3.998.606,00 |
| 25.09.2026 | 36,12 | 36,42 | 35,67 | 35,95 | -1,10% | 3.218.351,00 |
| 24.09.2026 | 36,98 | 37,30 | 36,28 | 36,35 | -0,74% | 2.864.076,00 |
| 23.09.2026 | 36,88 | 37,00 | 36,14 | 36,62 | -0,70% | 3.266.997,00 |
| 22.09.2026 | 38,00 | 38,46 | 36,88 | 36,88 | -1,81% | 3.535.308,00 |
| 21.09.2026 | 37,50 | 38,12 | 37,20 | 37,56 | 0,08% | 4.055.729,00 |
| 18.09.2026 | 38,75 | 38,85 | 37,31 | 37,53 | -3,97% | 44.676.181,00 |
| 17.09.2026 | 39,28 | 39,64 | 39,00 | 39,08 | -0,08% | 3.143.354,00 |
| 16.09.2026 | 39,25 | 39,43 | 38,93 | 39,11 | -0,41% | 3.294.044,00 |
| 15.09.2026 | 38,70 | 39,73 | 38,60 | 39,27 | 0,49% | 3.415.590,00 |
| 14.09.2026 | 39,47 | 39,73 | 38,73 | 39,08 | 0,39% | 3.071.558,00 |
| 11.09.2026 | 38,98 | 39,02 | 38,31 | 38,93 | 1,27% | 2.594.208,00 |
| 10.09.2026 | 38,83 | 38,83 | 37,76 | 38,44 | -0,10% | 2.939.391,00 |
| 09.09.2026 | 38,62 | 39,19 | 38,45 | 38,48 | -0,93% | 2.937.787,00 |
| 08.09.2026 | 40,25 | 41,27 | 38,62 | 38,84 | -4,10% | 4.940.925,00 |
| 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% | 2.700.632,00 |
| 02.09.2026 | 40,05 | 41,18 | 39,81 | 40,54 | 1,96% | 2.748.000,00 |
| 01.09.2026 | 39,78 | 40,13 | 39,57 | 39,76 | 0,00% | 2.388.553,00 |
| 31.08.2026 | 41,28 | 41,28 | 39,59 | 39,76 | -4,10% | 4.786.995,00 |
| 28.08.2026 | 41,41 | 41,95 | 41,16 | 41,46 | -0,48% | 2.004.325,00 |
| 27.08.2026 | 41,50 | 42,12 | 41,29 | 41,66 | -1,02% | 2.386.270,00 |
| 26.08.2026 | 42,18 | 42,45 | 41,88 | 42,09 | 0,19% | 1.560.988,00 |
| 25.08.2026 | 42,64 | 42,69 | 41,79 | 42,01 | -2,28% | 2.102.220,00 |
| 24.08.2026 | 43,26 | 43,92 | 42,83 | 42,99 | 0,12% | 2.029.005,00 |
| 21.08.2026 | 42,79 | 43,02 | 42,22 | 42,94 | 0,77% | 1.714.434,00 |
| 20.08.2026 | 41,96 | 42,78 | 41,49 | 42,61 | 0,28% | 2.569.165,00 |
| 19.08.2026 | 41,41 | 43,09 | 41,36 | 42,49 | 3,31% | 3.702.099,00 |
| 18.08.2026 | 41,12 | 41,77 | 40,93 | 41,13 | 0,96% | 2.528.898,00 |
| 17.08.2026 | 42,08 | 42,37 | 40,64 | 40,74 | -4,75% | 2.738.606,00 |
| 14.08.2026 | 41,93 | 42,84 | 41,93 | 42,77 | 1,54% | 1.352.032,00 |
| 13.08.2026 | 41,79 | 42,46 | 41,70 | 42,12 | 1,32% | 1.979.888,00 |
| 12.08.2026 | 41,69 | 41,89 | 41,29 | 41,57 | -0,98% | 1.927.009,00 |
| 11.08.2026 | 42,00 | 42,47 | 41,70 | 41,98 | -1,27% | 2.264.049,00 |
| 10.08.2026 | 42,72 | 42,72 | 41,70 | 42,52 | -1,96% | 2.172.307,00 |
| 07.08.2026 | 42,24 | 43,61 | 42,18 | 43,37 | 2,26% | 3.088.858,00 |
| 06.08.2026 | 43,70 | 44,50 | 41,91 | 42,41 | 1,29% | 4.824.525,00 |
| 05.08.2026 | 42,30 | 42,35 | 41,61 | 41,87 | -0,99% | 3.197.658,00 |
| 04.08.2026 | 41,30 | 42,31 | 41,30 | 42,29 | 0,88% | 2.553.472,00 |
| 03.08.2026 | 42,12 | 42,90 | 41,66 | 41,92 | 0,87% | 2.978.855,00 |
| 31.07.2026 | 41,10 | 41,75 | 40,99 | 41,56 | 0,02% | 5.459.272,00 |
| 30.07.2026 | 42,06 | 42,14 | 40,96 | 41,55 | -2,83% | 2.867.999,00 |
| 29.07.2026 | 42,33 | 43,62 | 42,13 | 42,76 | 0,59% | 3.512.436,00 |
| 28.07.2026 | 42,02 | 43,17 | 41,80 | 42,51 | 3,36% | 3.734.062,00 |
| 27.07.2026 | 40,98 | 41,70 | 40,52 | 41,13 | 0,44% | 2.841.876,00 |
| 24.07.2026 | 40,04 | 41,08 | 40,01 | 40,95 | 2,27% | 2.103.756,00 |
| 23.07.2026 | 40,68 | 40,81 | 39,67 | 40,04 | -2,44% | 2.357.477,00 |
| 22.07.2026 | 41,37 | 41,40 | 40,74 | 41,04 | 0,44% | 1.734.262,00 |
| 21.07.2026 | 41,11 | 41,60 | 40,64 | 40,86 | -1,80% | 2.096.408,00 |
| 20.07.2026 | 40,95 | 41,68 | 40,63 | 41,61 | 1,66% | 3.127.189,00 |
| 17.07.2026 | 42,45 | 43,06 | 40,76 | 40,93 | -2,03% | 3.127.365,00 |
| 16.07.2026 | 39,99 | 41,89 | 39,88 | 41,78 | 5,48% | 3.880.911,00 |
| 15.07.2026 | 38,80 | 40,00 | 38,53 | 39,61 | 1,93% | 2.103.520,00 |
| 14.07.2026 | 39,61 | 39,75 | 38,45 | 38,86 | -2,56% | 3.200.897,00 |
| 13.07.2026 | 39,67 | 40,50 | 39,42 | 39,88 | 1,81% | 3.073.552,00 |
| 10.07.2026 | 38,84 | 39,80 | 38,75 | 39,17 | 1,11% | 3.246.330,00 |
| 09.07.2026 | 38,64 | 39,18 | 38,30 | 38,74 | -0,13% | 2.958.916,00 |
| 08.07.2026 | 39,86 | 39,86 | 38,75 | 38,79 | -1,22% | 3.998.692,00 |
| 07.07.2026 | 39,93 | 40,96 | 39,23 | 39,27 | 1,06% | 3.264.904,00 |
| 06.07.2026 | 39,29 | 39,60 | 38,08 | 38,86 | -2,31% | 4.137.215,00 |
| 02.07.2026 | 39,56 | 40,15 | 39,36 | 39,78 | 1,90% | 2.793.270,00 |
| 01.07.2026 | 39,27 | 39,84 | 38,78 | 39,04 | 0,21% | 3.079.157,00 |
| 30.06.2026 | 40,15 | 40,15 | 38,65 | 38,96 | -1,99% | 3.131.694,00 |
| 29.06.2026 | 41,30 | 41,39 | 39,54 | 39,75 | -4,17% | 3.891.724,00 |
| 26.06.2026 | 40,85 | 41,48 | 40,74 | 41,48 | 2,32% | 3.898.877,00 |
| 25.06.2026 | 40,44 | 40,99 | 40,07 | 40,54 | 0,02% | 3.133.588,00 |
| 24.06.2026 | 40,00 | 41,00 | 39,74 | 40,53 | 2,06% | 3.210.453,00 |
| 23.06.2026 | 40,22 | 40,28 | 39,49 | 39,71 | 0,18% | 2.768.511,00 |
| 22.06.2026 | 38,83 | 39,67 | 38,64 | 39,64 | 0,61% | 4.356.906,00 |
| 18.06.2026 | 39,06 | 39,61 | 38,80 | 39,40 | 0,90% | 5.702.833,00 |
| 17.06.2026 | 40,40 | 40,46 | 38,61 | 39,05 | -3,82% | 3.417.695,00 |
| 16.06.2026 | 40,98 | 41,21 | 40,33 | 40,60 | -0,71% | 2.299.939,00 |