55,340$
-1,32%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 53,77 | 53,97 | 53,35 | 53,83 | 0,56% | 693.656,00 |
| 22.08.2024 | 53,46 | 53,76 | 53,37 | 53,53 | 0,49% | 1.184.522,00 |
| 21.08.2024 | 54,03 | 54,24 | 53,06 | 53,27 | -0,86% | 1.620.508,00 |
| 20.08.2024 | 53,86 | 54,11 | 53,68 | 53,73 | -0,57% | 1.336.508,00 |
| 19.08.2024 | 53,63 | 54,25 | 53,61 | 54,04 | 0,76% | 1.251.269,00 |
| 16.08.2024 | 53,51 | 53,75 | 53,18 | 53,63 | 0,11% | 1.041.567,00 |
| 15.08.2024 | 52,82 | 53,79 | 52,82 | 53,57 | 2,17% | 1.861.700,00 |
| 14.08.2024 | 53,15 | 53,15 | 52,35 | 52,43 | -1,06% | 956.623,00 |
| 13.08.2024 | 51,96 | 54,77 | 51,83 | 52,99 | 1,88% | 1.608.814,00 |
| 12.08.2024 | 52,99 | 53,43 | 51,91 | 52,01 | -1,83% | 2.296.631,00 |
| 09.08.2024 | 52,84 | 53,07 | 52,38 | 52,98 | 0,23% | 1.473.671,00 |
| 08.08.2024 | 52,00 | 53,21 | 52,00 | 52,86 | 1,46% | 2.118.524,00 |
| 07.08.2024 | 53,92 | 54,96 | 52,10 | 52,10 | -3,34% | 3.680.785,00 |
| 06.08.2024 | 54,41 | 55,18 | 53,59 | 53,90 | 5,42% | 4.837.948,00 |
| 05.08.2024 | 53,00 | 53,44 | 50,88 | 51,13 | -3,33% | 3.030.236,00 |
| 02.08.2024 | 53,04 | 53,29 | 51,69 | 52,89 | 0,21% | 2.162.659,00 |
| 01.08.2024 | 53,07 | 53,45 | 52,46 | 52,78 | -0,13% | 1.386.258,00 |
| 31.07.2024 | 53,18 | 53,52 | 52,83 | 52,85 | -0,77% | 1.553.627,00 |
| 30.07.2024 | 53,01 | 53,44 | 52,84 | 53,26 | 0,26% | 1.758.121,00 |
| 29.07.2024 | 53,93 | 53,99 | 52,71 | 53,12 | -2,23% | 2.025.856,00 |
| 26.07.2024 | 54,14 | 54,92 | 53,98 | 54,33 | 0,59% | 1.631.922,00 |
| 25.07.2024 | 53,48 | 54,32 | 53,32 | 54,01 | 1,20% | 2.151.321,00 |
| 24.07.2024 | 53,03 | 53,44 | 52,91 | 53,37 | 0,91% | 1.911.656,00 |
| 23.07.2024 | 52,37 | 53,20 | 52,33 | 52,89 | 0,72% | 1.290.153,00 |
| 22.07.2024 | 52,40 | 52,74 | 51,76 | 52,51 | 0,21% | 1.338.943,00 |
| 19.07.2024 | 52,99 | 53,05 | 52,21 | 52,40 | -1,26% | 1.215.013,00 |
| 18.07.2024 | 53,00 | 54,19 | 52,84 | 53,07 | -1,69% | 2.307.119,00 |
| 17.07.2024 | 52,80 | 54,22 | 52,70 | 53,98 | 2,66% | 2.143.437,00 |
| 16.07.2024 | 51,57 | 52,61 | 51,35 | 52,58 | 2,42% | 1.698.009,00 |
| 15.07.2024 | 51,20 | 51,79 | 51,00 | 51,34 | 0,20% | 2.052.785,00 |
| 12.07.2024 | 51,17 | 51,61 | 50,70 | 51,24 | 0,14% | 1.924.177,00 |
| 11.07.2024 | 50,64 | 51,44 | 50,54 | 51,17 | 1,47% | 1.668.151,00 |
| 10.07.2024 | 49,94 | 50,47 | 49,70 | 50,43 | 0,98% | 1.572.618,00 |
| 09.07.2024 | 49,96 | 50,59 | 49,87 | 49,94 | -0,44% | 1.987.055,00 |
| 08.07.2024 | 50,03 | 50,19 | 49,77 | 50,16 | 0,36% | 1.947.848,00 |
| 05.07.2024 | 50,49 | 50,54 | 49,63 | 49,98 | -1,28% | 2.579.673,00 |
| 03.07.2024 | 51,13 | 51,19 | 50,40 | 50,63 | 0,14% | 1.138.903,00 |
| 02.07.2024 | 50,69 | 50,72 | 50,16 | 50,56 | -0,08% | 1.368.363,00 |
| 01.07.2024 | 51,12 | 51,26 | 50,17 | 50,60 | -0,45% | 1.808.031,00 |
| 28.06.2024 | 50,80 | 50,92 | 50,38 | 50,83 | 0,40% | 2.467.811,00 |
| 27.06.2024 | 50,70 | 50,82 | 50,06 | 50,63 | -0,08% | 2.103.984,00 |
| 26.06.2024 | 50,81 | 50,93 | 50,34 | 50,67 | -0,78% | 2.207.841,00 |
| 25.06.2024 | 50,91 | 51,29 | 50,54 | 51,07 | -0,64% | 2.040.146,00 |
| 24.06.2024 | 51,00 | 51,83 | 50,90 | 51,40 | 0,88% | 1.910.730,00 |
| 21.06.2024 | 50,87 | 51,77 | 50,38 | 50,95 | 0,63% | 5.864.503,00 |
| 20.06.2024 | 50,00 | 50,81 | 49,84 | 50,63 | 0,72% | 1.896.441,00 |
| 18.06.2024 | 49,99 | 50,39 | 49,82 | 50,27 | 0,14% | 2.347.712,00 |
| 17.06.2024 | 49,46 | 50,24 | 49,38 | 50,20 | 1,35% | 2.064.592,00 |
| 14.06.2024 | 49,95 | 50,25 | 49,19 | 49,53 | -1,53% | 2.747.273,00 |
| 13.06.2024 | 50,85 | 50,92 | 49,80 | 50,30 | -1,33% | 1.824.855,00 |
| 12.06.2024 | 51,39 | 51,55 | 50,88 | 50,98 | 0,04% | 3.672.945,00 |
| 11.06.2024 | 51,59 | 51,69 | 50,71 | 50,96 | -1,81% | 3.163.991,00 |
| 10.06.2024 | 51,83 | 52,28 | 51,60 | 51,90 | -0,08% | 2.216.052,00 |
| 07.06.2024 | 52,21 | 52,94 | 51,90 | 51,94 | -1,74% | 2.094.718,00 |
| 06.06.2024 | 52,33 | 53,17 | 52,21 | 52,86 | 0,69% | 4.051.889,00 |
| 05.06.2024 | 53,00 | 53,00 | 52,28 | 52,50 | -0,85% | 3.294.172,00 |
| 04.06.2024 | 53,29 | 53,34 | 52,87 | 52,95 | -0,94% | 2.133.112,00 |
| 03.06.2024 | 54,59 | 54,90 | 53,11 | 53,45 | -2,48% | 3.096.382,00 |
| 31.05.2024 | 53,42 | 55,08 | 52,98 | 54,81 | 2,99% | 3.801.928,00 |
| 30.05.2024 | 53,12 | 53,42 | 52,88 | 53,22 | 0,38% | 2.394.529,00 |
| 29.05.2024 | 52,65 | 53,97 | 52,60 | 53,02 | 0,11% | 2.817.704,00 |
| 28.05.2024 | 53,15 | 54,12 | 52,93 | 52,96 | -1,01% | 2.626.916,00 |
| 24.05.2024 | 54,05 | 54,27 | 53,36 | 53,50 | -0,41% | 1.363.433,00 |
| 23.05.2024 | 54,32 | 54,63 | 53,55 | 53,72 | -1,40% | 1.490.022,00 |
| 22.05.2024 | 54,94 | 55,32 | 54,46 | 54,48 | -1,23% | 1.274.734,00 |
| 21.05.2024 | 55,30 | 55,55 | 54,94 | 55,16 | -0,09% | 1.301.702,00 |
| 20.05.2024 | 56,80 | 56,80 | 55,01 | 55,21 | -2,23% | 2.107.682,00 |
| 17.05.2024 | 57,58 | 57,58 | 56,31 | 56,47 | -1,71% | 1.484.654,00 |
| 16.05.2024 | 56,95 | 57,64 | 56,88 | 57,45 | 0,93% | 2.116.544,00 |
| 15.05.2024 | 58,33 | 58,39 | 56,85 | 56,92 | -2,10% | 2.104.675,00 |
| 14.05.2024 | 58,82 | 58,95 | 57,81 | 58,14 | -1,06% | 2.258.339,00 |
| 13.05.2024 | 59,09 | 59,38 | 58,71 | 58,76 | -0,49% | 1.872.253,00 |
| 10.05.2024 | 58,82 | 59,42 | 58,76 | 59,05 | 0,41% | 1.615.302,00 |
| 09.05.2024 | 58,28 | 58,87 | 58,27 | 58,81 | 1,03% | 1.457.739,00 |
| 08.05.2024 | 58,45 | 58,97 | 57,96 | 58,21 | -0,10% | 1.814.443,00 |
| 07.05.2024 | 57,67 | 58,43 | 57,47 | 58,27 | 1,75% | 2.849.237,00 |
| 06.05.2024 | 58,16 | 58,29 | 57,01 | 57,27 | -1,00% | 2.342.253,00 |
| 03.05.2024 | 57,96 | 58,71 | 57,72 | 57,85 | 0,09% | 2.054.484,00 |
| 02.05.2024 | 57,14 | 58,79 | 57,12 | 57,80 | 1,26% | 2.792.095,00 |
| 01.05.2024 | 56,85 | 58,56 | 56,76 | 57,08 | -0,31% | 2.840.016,00 |
| 30.04.2024 | 62,50 | 62,94 | 57,26 | 57,26 | -9,91% | 5.957.449,00 |
| 29.04.2024 | 62,74 | 64,19 | 62,73 | 63,56 | 1,63% | 2.557.078,00 |
| 26.04.2024 | 63,06 | 63,28 | 62,51 | 62,54 | -0,45% | 1.404.410,00 |