55,740$
0,92%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 55,34 | 55,80 | 55,23 | 55,74 | 0,92% | 1.619.342,00 |
| 17.01.2025 | 54,98 | 55,52 | 54,73 | 55,23 | 0,45% | 1.944.813,00 |
| 16.01.2025 | 54,11 | 55,06 | 54,02 | 54,98 | 0,94% | 1.484.684,00 |
| 15.01.2025 | 54,73 | 55,11 | 54,32 | 54,47 | 0,52% | 1.555.728,00 |
| 14.01.2025 | 53,73 | 54,42 | 53,50 | 54,19 | 0,71% | 1.673.614,00 |
| 13.01.2025 | 52,25 | 54,06 | 51,91 | 53,81 | 2,61% | 2.061.433,00 |
| 10.01.2025 | 55,07 | 55,52 | 52,20 | 52,44 | -5,67% | 2.678.575,00 |
| 08.01.2025 | 54,85 | 55,69 | 54,75 | 55,59 | 0,72% | 1.505.335,00 |
| 07.01.2025 | 56,32 | 56,69 | 55,16 | 55,19 | -1,38% | 1.409.473,00 |
| 06.01.2025 | 55,46 | 56,69 | 55,25 | 55,96 | 1,25% | 1.751.319,00 |
| 03.01.2025 | 56,24 | 56,57 | 54,50 | 55,27 | -3,37% | 3.205.078,00 |
| 02.01.2025 | 57,63 | 57,96 | 57,03 | 57,20 | -0,21% | 951.977,00 |
| 31.12.2024 | 56,95 | 57,63 | 56,95 | 57,32 | 0,77% | 928.477,00 |
| 30.12.2024 | 57,63 | 57,77 | 56,77 | 56,88 | -1,63% | 1.335.059,00 |
| 27.12.2024 | 57,87 | 58,50 | 57,50 | 57,82 | -0,86% | 963.471,00 |
| 26.12.2024 | 58,42 | 58,63 | 58,18 | 58,32 | -0,48% | 1.080.563,00 |
| 24.12.2024 | 58,42 | 58,91 | 58,23 | 58,60 | 0,05% | 737.844,00 |
| 23.12.2024 | 59,01 | 59,08 | 57,92 | 58,57 | -1,30% | 1.512.652,00 |
| 20.12.2024 | 58,63 | 59,44 | 58,27 | 59,34 | 1,18% | 4.855.429,00 |
| 19.12.2024 | 58,44 | 58,92 | 58,09 | 58,65 | 0,57% | 1.437.255,00 |
| 18.12.2024 | 59,08 | 59,59 | 58,28 | 58,32 | -1,57% | 1.726.822,00 |
| 17.12.2024 | 59,26 | 60,02 | 58,78 | 59,25 | -0,59% | 1.623.236,00 |
| 16.12.2024 | 60,78 | 60,99 | 59,56 | 59,60 | -2,41% | 1.781.678,00 |
| 13.12.2024 | 60,97 | 61,74 | 60,68 | 61,07 | 0,21% | 1.297.198,00 |
| 12.12.2024 | 61,65 | 61,96 | 60,73 | 60,94 | -0,73% | 1.792.831,00 |
| 11.12.2024 | 61,94 | 62,13 | 61,38 | 61,39 | -0,32% | 1.583.073,00 |
| 10.12.2024 | 61,74 | 61,87 | 61,14 | 61,59 | 0,03% | 1.591.107,00 |
| 09.12.2024 | 61,20 | 62,09 | 61,00 | 61,57 | 0,72% | 1.809.772,00 |
| 06.12.2024 | 63,83 | 64,52 | 60,87 | 61,13 | -0,44% | 2.205.870,00 |
| 05.12.2024 | 61,99 | 62,13 | 61,26 | 61,40 | -0,58% | 1.497.793,00 |
| 04.12.2024 | 61,68 | 62,50 | 61,40 | 61,76 | 0,46% | 1.794.503,00 |
| 03.12.2024 | 61,82 | 62,30 | 60,78 | 61,48 | -0,53% | 2.099.184,00 |
| 02.12.2024 | 62,16 | 62,58 | 61,41 | 61,81 | -0,40% | 1.874.377,00 |
| 29.11.2024 | 61,07 | 62,43 | 61,01 | 62,06 | 1,32% | 988.154,00 |
| 27.11.2024 | 61,66 | 62,07 | 61,15 | 61,25 | -0,26% | 1.438.031,00 |
| 26.11.2024 | 60,59 | 61,55 | 60,36 | 61,41 | 1,22% | 2.132.268,00 |
| 25.11.2024 | 60,77 | 62,22 | 60,65 | 60,67 | 0,51% | 2.848.217,00 |
| 22.11.2024 | 60,46 | 60,92 | 60,16 | 60,36 | -0,03% | 1.470.462,00 |
| 20.11.2024 | 60,62 | 60,96 | 59,62 | 60,38 | -0,69% | 1.572.686,00 |
| 19.11.2024 | 61,48 | 61,73 | 60,60 | 60,80 | -1,73% | 1.740.617,00 |
| 18.11.2024 | 62,22 | 62,82 | 61,82 | 61,87 | -0,88% | 1.448.275,00 |
| 15.11.2024 | 62,67 | 62,99 | 61,88 | 62,42 | -0,49% | 2.244.497,00 |
| 14.11.2024 | 64,24 | 64,29 | 62,63 | 62,73 | -1,80% | 2.071.140,00 |
| 13.11.2024 | 61,99 | 64,04 | 61,92 | 63,88 | 3,22% | 2.886.473,00 |
| 12.11.2024 | 60,38 | 61,96 | 60,01 | 61,89 | 2,30% | 2.300.557,00 |
| 11.11.2024 | 59,36 | 61,52 | 59,23 | 60,50 | 1,58% | 2.361.152,00 |
| 08.11.2024 | 57,95 | 60,56 | 57,69 | 59,56 | 4,99% | 3.629.668,00 |
| 07.11.2024 | 52,55 | 58,12 | 52,51 | 56,73 | 0,37% | 2.974.655,00 |
| 06.11.2024 | 57,20 | 58,00 | 55,62 | 56,52 | 0,96% | 3.219.803,00 |
| 05.11.2024 | 55,54 | 56,00 | 55,24 | 55,98 | 0,48% | 1.357.502,00 |
| 04.11.2024 | 55,08 | 55,91 | 55,00 | 55,71 | 1,29% | 1.601.103,00 |
| 01.11.2024 | 54,75 | 55,19 | 54,40 | 55,00 | 0,97% | 1.726.155,00 |
| 31.10.2024 | 55,54 | 55,89 | 54,44 | 54,47 | -1,82% | 1.198.109,00 |
| 30.10.2024 | 55,78 | 56,18 | 55,37 | 55,48 | -0,54% | 1.631.331,00 |
| 29.10.2024 | 55,74 | 56,20 | 55,64 | 55,78 | -0,41% | 1.178.328,00 |
| 28.10.2024 | 55,96 | 56,45 | 55,76 | 56,01 | 0,43% | 891.211,00 |
| 25.10.2024 | 56,10 | 56,28 | 55,62 | 55,77 | -0,59% | 1.241.271,00 |
| 24.10.2024 | 55,98 | 56,15 | 55,56 | 56,10 | 0,11% | 1.324.513,00 |
| 23.10.2024 | 55,50 | 56,13 | 55,23 | 56,04 | 0,30% | 1.364.777,00 |
| 22.10.2024 | 55,75 | 56,16 | 55,20 | 55,87 | 0,27% | 1.311.591,00 |
| 21.10.2024 | 55,83 | 56,40 | 55,71 | 55,72 | -0,50% | 1.338.552,00 |
| 18.10.2024 | 56,35 | 56,50 | 55,69 | 56,00 | -0,09% | 1.658.234,00 |
| 17.10.2024 | 56,05 | 56,46 | 55,55 | 56,05 | -0,09% | 1.389.672,00 |
| 16.10.2024 | 54,50 | 56,29 | 54,50 | 56,10 | 2,95% | 1.723.769,00 |
| 15.10.2024 | 54,59 | 55,45 | 54,17 | 54,49 | -0,66% | 1.586.746,00 |
| 14.10.2024 | 54,53 | 55,04 | 54,31 | 54,85 | 0,73% | 1.022.389,00 |
| 11.10.2024 | 54,42 | 54,89 | 54,31 | 54,45 | 0,11% | 823.405,00 |
| 10.10.2024 | 54,67 | 54,67 | 54,01 | 54,39 | 0,15% | 1.124.309,00 |
| 09.10.2024 | 54,14 | 55,01 | 54,05 | 54,31 | 0,63% | 1.199.746,00 |
| 08.10.2024 | 54,28 | 54,55 | 53,53 | 53,97 | -1,94% | 1.938.661,00 |
| 07.10.2024 | 56,03 | 56,03 | 54,64 | 55,04 | -1,84% | 1.052.121,00 |
| 04.10.2024 | 55,50 | 56,29 | 55,50 | 56,07 | 0,97% | 997.512,00 |
| 03.10.2024 | 56,02 | 56,22 | 55,05 | 55,53 | -1,42% | 1.377.863,00 |
| 02.10.2024 | 57,14 | 57,37 | 56,00 | 56,33 | -1,78% | 1.595.930,00 |
| 01.10.2024 | 57,42 | 57,75 | 57,10 | 57,35 | -0,30% | 1.795.872,00 |
| 30.09.2024 | 56,85 | 57,84 | 56,40 | 57,52 | 1,21% | 2.358.887,00 |
| 27.09.2024 | 55,82 | 57,08 | 55,70 | 56,83 | 2,69% | 2.350.928,00 |
| 26.09.2024 | 54,89 | 55,40 | 54,82 | 55,34 | 1,36% | 1.298.865,00 |
| 25.09.2024 | 54,72 | 54,91 | 54,13 | 54,60 | -0,02% | 1.788.498,00 |
| 24.09.2024 | 55,20 | 55,32 | 54,47 | 54,61 | -0,82% | 1.590.777,00 |
| 23.09.2024 | 54,32 | 55,54 | 54,20 | 55,06 | 1,05% | 1.657.895,00 |
| 20.09.2024 | 54,66 | 55,81 | 54,21 | 54,49 | -1,50% | 6.988.357,00 |
| 19.09.2024 | 55,63 | 56,23 | 55,12 | 55,32 | -0,04% | 2.215.349,00 |
| 18.09.2024 | 55,95 | 56,37 | 55,30 | 55,34 | -1,32% | 1.596.791,00 |
| 17.09.2024 | 55,59 | 56,46 | 55,38 | 56,08 | 1,05% | 1.397.054,00 |
| 16.09.2024 | 55,30 | 55,70 | 55,05 | 55,50 | 1,02% | 1.239.709,00 |
| 13.09.2024 | 54,57 | 55,71 | 54,41 | 54,94 | 1,16% | 1.091.476,00 |
| 12.09.2024 | 53,60 | 54,40 | 53,14 | 54,31 | 0,87% | 1.101.666,00 |
| 11.09.2024 | 54,72 | 54,74 | 53,11 | 53,84 | -1,66% | 1.372.493,00 |
| 10.09.2024 | 56,08 | 56,19 | 54,50 | 54,75 | -2,13% | 1.670.002,00 |
| 09.09.2024 | 55,87 | 56,60 | 55,53 | 55,94 | 0,30% | 2.119.029,00 |
| 06.09.2024 | 55,82 | 56,30 | 55,63 | 55,77 | -0,07% | 1.669.903,00 |
| 05.09.2024 | 56,09 | 56,28 | 55,54 | 55,81 | 0,11% | 2.196.627,00 |
| 04.09.2024 | 56,80 | 57,52 | 55,07 | 55,75 | -2,02% | 3.810.070,00 |
| 03.09.2024 | 53,40 | 57,88 | 53,29 | 56,90 | 5,43% | 7.763.651,00 |
| 30.08.2024 | 53,44 | 54,10 | 53,29 | 53,97 | 0,60% | 2.402.677,00 |
| 29.08.2024 | 53,83 | 53,92 | 52,82 | 53,65 | 0,36% | 1.018.276,00 |
| 28.08.2024 | 53,44 | 53,79 | 53,13 | 53,46 | -0,17% | 1.051.352,00 |
| 27.08.2024 | 54,00 | 54,12 | 53,45 | 53,55 | -0,61% | 1.208.554,00 |
| 26.08.2024 | 54,13 | 54,42 | 53,80 | 53,88 | 0,09% | 1.018.986,00 |