146,467$
-0,57%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 146,52 | 148,71 | 145,65 | 146,47 | -0,56% | 1.901,00 |
| 05.03.2026 | 150,25 | 152,98 | 147,21 | 147,30 | -2,61% | 1.901,00 |
| 04.03.2026 | 156,80 | 157,39 | 150,45 | 151,24 | -3,06% | 1.820.315,00 |
| 03.03.2026 | 154,51 | 157,07 | 153,40 | 156,02 | -0,34% | 1.139.813,00 |
| 02.03.2026 | 156,43 | 159,00 | 155,01 | 156,56 | -0,82% | 1.498.531,00 |
| 27.02.2026 | 155,42 | 158,67 | 155,19 | 157,86 | 1,35% | 2.879.155,00 |
| 26.02.2026 | 155,13 | 156,13 | 153,89 | 155,76 | 0,41% | 1.402.086,00 |
| 25.02.2026 | 155,99 | 157,60 | 154,07 | 155,12 | -3,09% | 1.901,00 |
| 24.02.2026 | 159,72 | 160,85 | 158,13 | 160,07 | 0,41% | 1.901,00 |
| 23.02.2026 | 157,50 | 161,16 | 157,25 | 159,42 | 1,92% | 1.901,00 |
| 20.02.2026 | 155,08 | 157,63 | 153,34 | 156,41 | 1,14% | 1.223.199,00 |
| 19.02.2026 | 155,90 | 156,15 | 152,75 | 154,64 | -1,06% | 1.515.874,00 |
| 18.02.2026 | 150,32 | 156,91 | 149,79 | 156,29 | 2,35% | 2.395.836,00 |
| 17.02.2026 | 150,16 | 155,36 | 149,56 | 152,70 | 2,28% | 3.372.222,00 |
| 13.02.2026 | 156,38 | 157,79 | 148,83 | 149,30 | -8,04% | 6.064.753,00 |
| 12.02.2026 | 164,00 | 165,79 | 162,34 | 162,36 | -0,51% | 2.060.202,00 |
| 11.02.2026 | 164,40 | 164,40 | 160,30 | 163,20 | -1,47% | 2.715.008,00 |
| 10.02.2026 | 163,54 | 167,63 | 162,10 | 165,63 | 1,23% | 2.126.434,00 |
| 09.02.2026 | 163,82 | 165,30 | 161,56 | 163,61 | -0,44% | 1.591.148,00 |
| 06.02.2026 | 165,60 | 166,65 | 162,50 | 164,33 | -0,75% | 1.848.567,00 |
| 05.02.2026 | 166,46 | 166,80 | 162,65 | 165,57 | -0,67% | 2.548.916,00 |
| 04.02.2026 | 162,51 | 167,48 | 161,29 | 166,68 | 3,77% | 3.247.459,00 |
| 03.02.2026 | 154,94 | 160,66 | 154,53 | 160,62 | 3,19% | 2.087.373,00 |
| 02.02.2026 | 156,35 | 160,45 | 153,95 | 155,66 | -0,66% | 2.222.675,00 |
| 30.01.2026 | 154,86 | 157,27 | 154,75 | 156,70 | 1,26% | 1.547.285,00 |
| 29.01.2026 | 156,39 | 156,55 | 152,98 | 154,75 | -1,90% | 2.337.712,00 |
| 28.01.2026 | 161,51 | 161,75 | 157,00 | 157,74 | -2,18% | 1.859.114,00 |
| 27.01.2026 | 160,08 | 161,77 | 159,38 | 161,25 | -0,19% | 2.236.068,00 |
| 26.01.2026 | 159,50 | 162,33 | 159,01 | 161,55 | 1,74% | 2.868.447,00 |
| 23.01.2026 | 160,02 | 160,02 | 157,87 | 158,78 | -1,21% | 2.250.480,00 |
| 22.01.2026 | 162,86 | 163,49 | 159,85 | 160,72 | -1,63% | 2.292.775,00 |
| 21.01.2026 | 163,42 | 164,49 | 160,18 | 163,38 | -0,16% | 2.914.942,00 |
| 20.01.2026 | 156,80 | 164,33 | 156,27 | 163,64 | 5,68% | 3.921.265,00 |
| 19.01.2026 | 154,51 | 155,52 | 153,54 | 154,84 | -1,15% | - |
| 16.01.2026 | 156,58 | 157,50 | 154,59 | 156,64 | -1,33% | 2.231.631,00 |
| 15.01.2026 | 156,75 | 159,88 | 154,46 | 158,75 | 1,53% | 2.794.460,00 |
| 14.01.2026 | 153,62 | 158,22 | 153,47 | 156,36 | 2,09% | 3.532.074,00 |
| 13.01.2026 | 151,61 | 154,09 | 150,26 | 153,16 | 0,88% | 2.370.805,00 |
| 12.01.2026 | 147,30 | 153,80 | 146,88 | 151,82 | 3,28% | 3.129.913,00 |
| 09.01.2026 | 149,21 | 149,92 | 145,75 | 147,00 | -0,65% | 2.660.593,00 |
| 08.01.2026 | 143,86 | 151,64 | 143,75 | 147,96 | 5,32% | 7.799.307,00 |
| 07.01.2026 | 143,11 | 143,21 | 140,49 | 140,49 | -2,20% | 3.726.895,00 |
| 06.01.2026 | 142,02 | 144,26 | 141,04 | 143,65 | 0,80% | 3.124.803,00 |
| 05.01.2026 | 142,50 | 145,48 | 141,80 | 142,51 | 0,95% | 4.823.455,00 |
| 02.01.2026 | 138,40 | 142,20 | 136,91 | 141,17 | 2,33% | 2.061.017,00 |
| 31.12.2025 | 139,59 | 139,69 | 137,56 | 137,96 | -1,55% | 1.647.325,00 |
| 30.12.2025 | 138,22 | 140,46 | 137,91 | 140,13 | 1,17% | 2.137.224,00 |
| 29.12.2025 | 139,35 | 140,46 | 137,62 | 138,51 | -0,65% | 1.853.326,00 |
| 26.12.2025 | 140,07 | 140,28 | 137,41 | 139,41 | -0,77% | 1.589.626,00 |
| 24.12.2025 | 139,23 | 140,49 | 138,98 | 140,49 | 0,90% | 964.017,00 |
| 23.12.2025 | 141,26 | 141,52 | 138,51 | 139,23 | -1,77% | 2.125.978,00 |
| 22.12.2025 | 134,70 | 142,92 | 134,04 | 141,74 | 4,98% | 3.628.042,00 |
| 19.12.2025 | 136,20 | 137,20 | 134,67 | 135,01 | -1,32% | 4.508.738,00 |
| 18.12.2025 | 139,50 | 141,03 | 136,72 | 136,81 | -2,08% | 1.972.188,00 |
| 17.12.2025 | 140,50 | 141,92 | 138,76 | 139,72 | -2,01% | 2.321.811,00 |
| 16.12.2025 | 144,22 | 145,01 | 142,26 | 142,59 | -0,61% | 1.982.908,00 |
| 15.12.2025 | 147,54 | 148,46 | 141,50 | 143,47 | -2,68% | 3.351.077,00 |
| 12.12.2025 | 150,43 | 151,10 | 147,20 | 147,42 | -1,42% | 2.097.031,00 |
| 11.12.2025 | 148,60 | 151,51 | 148,60 | 149,55 | 0,70% | 3.050.477,00 |
| 10.12.2025 | 143,60 | 148,55 | 143,60 | 148,51 | 3,59% | 3.768.289,00 |
| 09.12.2025 | 141,90 | 143,90 | 141,69 | 143,37 | 0,97% | 2.339.566,00 |
| 08.12.2025 | 141,80 | 142,29 | 139,88 | 141,99 | -0,27% | 2.540.379,00 |
| 05.12.2025 | 137,76 | 142,57 | 137,26 | 142,37 | 3,14% | 2.989.034,00 |
| 04.12.2025 | 137,80 | 139,40 | 136,89 | 138,03 | -0,04% | 2.204.245,00 |
| 03.12.2025 | 138,09 | 139,75 | 137,19 | 138,08 | 0,16% | 2.174.735,00 |
| 02.12.2025 | 137,50 | 138,25 | 136,00 | 137,86 | -0,01% | 2.264.810,00 |
| 01.12.2025 | 135,75 | 138,28 | 135,67 | 137,87 | 1,09% | 2.734.086,00 |
| 28.11.2025 | 134,80 | 137,15 | 134,80 | 136,38 | 1,10% | 1.799.618,00 |
| 26.11.2025 | 131,87 | 136,25 | 131,74 | 134,89 | 2,05% | 2.145.294,00 |
| 25.11.2025 | 132,88 | 133,49 | 131,33 | 132,18 | 0,05% | 1.860.195,00 |
| 24.11.2025 | 133,37 | 133,51 | 131,64 | 132,11 | -1,16% | 2.352.311,00 |
| 21.11.2025 | 131,20 | 135,55 | 131,11 | 133,66 | 2,46% | 2.769.383,00 |
| 20.11.2025 | 128,70 | 131,01 | 127,85 | 130,45 | 0,91% | 1.974.866,00 |
| 19.11.2025 | 130,34 | 131,09 | 128,77 | 129,27 | -0,97% | 2.170.687,00 |
| 18.11.2025 | 130,71 | 131,11 | 129,37 | 130,53 | -0,33% | 1.850.376,00 |
| 17.11.2025 | 129,14 | 133,40 | 128,85 | 130,96 | 1,39% | 2.432.893,00 |
| 14.11.2025 | 129,75 | 130,06 | 126,88 | 129,16 | -0,41% | 2.970.954,00 |
| 13.11.2025 | 129,85 | 131,52 | 129,33 | 129,69 | -0,53% | 2.074.092,00 |
| 12.11.2025 | 131,91 | 132,69 | 130,38 | 130,38 | -1,08% | 1.314.459,00 |
| 11.11.2025 | 128,88 | 133,00 | 128,88 | 131,81 | 2,60% | 2.916.163,00 |
| 10.11.2025 | 127,93 | 128,91 | 126,45 | 128,47 | 0,64% | 2.220.812,00 |
| 07.11.2025 | 128,26 | 129,50 | 126,64 | 127,65 | -0,23% | 3.755.729,00 |
| 06.11.2025 | 129,26 | 130,78 | 127,95 | 127,95 | -2,04% | 2.001.813,00 |
| 05.11.2025 | 128,82 | 131,96 | 128,29 | 130,62 | 1,11% | 1.742.965,00 |
| 04.11.2025 | 130,53 | 131,58 | 128,20 | 129,18 | -1,25% | 2.126.069,00 |
| 03.11.2025 | 131,15 | 131,62 | 129,91 | 130,82 | -0,43% | 1.961.294,00 |
| 31.10.2025 | 128,10 | 132,32 | 127,00 | 131,38 | 1,94% | 3.878.928,00 |
| 30.10.2025 | 130,00 | 130,98 | 128,80 | 128,88 | -1,60% | 2.773.588,00 |
| 29.10.2025 | 133,54 | 133,88 | 130,75 | 130,98 | -2,39% | 2.823.147,00 |
| 28.10.2025 | 137,21 | 137,25 | 134,16 | 134,19 | -2,73% | 2.385.295,00 |
| 27.10.2025 | 140,02 | 140,02 | 137,18 | 137,96 | -1,19% | 2.144.760,00 |
| 24.10.2025 | 140,50 | 141,03 | 139,16 | 139,62 | -0,14% | 1.215.575,00 |
| 23.10.2025 | 140,94 | 140,94 | 138,98 | 139,81 | -0,28% | - |
| 22.10.2025 | 141,00 | 142,24 | 139,66 | 140,20 | -0,97% | 2.057.887,00 |
| 21.10.2025 | 141,72 | 141,82 | 139,20 | 141,57 | 0,24% | 2.424.451,00 |
| 20.10.2025 | 140,77 | 143,29 | 140,10 | 141,23 | 0,72% | 1.729.016,00 |
| 17.10.2025 | 138,44 | 141,07 | 138,44 | 140,23 | 0,65% | - |
| 16.10.2025 | 139,66 | 141,18 | 138,60 | 139,32 | 0,31% | 2.006.797,00 |
| 15.10.2025 | 140,57 | 141,04 | 137,15 | 138,89 | -1,66% | 2.788.810,00 |
| 14.10.2025 | 140,20 | 142,05 | 139,80 | 141,24 | -0,14% | 2.969.610,00 |