190,423$
-0,51%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 192,06 | 192,06 | 190,43 | 190,43 | -0,50% | - |
| 08.05.2025 | 189,28 | 192,61 | 188,64 | 191,39 | 0,84% | 1.430.446,00 |
| 07.05.2025 | 188,23 | 190,53 | 187,82 | 189,79 | 1,45% | 1.313.695,00 |
| 06.05.2025 | 186,73 | 187,76 | 185,57 | 187,07 | -0,20% | 1.188.150,00 |
| 05.05.2025 | 187,02 | 188,47 | 186,20 | 187,44 | 0,25% | 1.225.759,00 |
| 02.05.2025 | 187,09 | 188,17 | 185,33 | 186,97 | 0,83% | 1.146.301,00 |
| 01.05.2025 | 187,99 | 188,45 | 185,25 | 185,44 | -1,12% | 1.594.987,00 |
| 30.04.2025 | 187,56 | 188,61 | 184,99 | 187,54 | 0,68% | 1.296.219,00 |
| 29.04.2025 | 184,00 | 186,90 | 182,62 | 186,28 | 0,29% | 1.421.414,00 |
| 28.04.2025 | 186,00 | 187,40 | 184,82 | 185,75 | 0,22% | 1.519.291,00 |
| 25.04.2025 | 186,54 | 188,00 | 183,74 | 185,35 | -1,15% | 1.054.329,00 |
| 24.04.2025 | 186,52 | 187,99 | 185,02 | 187,50 | 0,12% | 1.587.083,00 |
| 23.04.2025 | 187,35 | 189,73 | 184,91 | 187,28 | 0,15% | 1.915.813,00 |
| 22.04.2025 | 188,79 | 190,77 | 186,91 | 187,00 | -0,14% | 2.385.240,00 |
| 21.04.2025 | 186,19 | 187,77 | 183,10 | 187,26 | 0,34% | 2.001.287,00 |
| 17.04.2025 | 184,04 | 187,17 | 183,04 | 186,63 | 1,97% | 1.295.332,00 |
| 16.04.2025 | 184,12 | 185,44 | 181,92 | 183,03 | -0,45% | 1.320.056,00 |
| 15.04.2025 | 187,01 | 187,65 | 183,56 | 183,86 | -1,82% | 1.609.449,00 |
| 14.04.2025 | 186,38 | 189,78 | 184,01 | 187,27 | 0,88% | 2.025.218,00 |
| 11.04.2025 | 180,88 | 187,34 | 179,08 | 185,63 | 0,48% | 3.759.236,00 |
| 10.04.2025 | 175,93 | 186,73 | 175,10 | 184,75 | 0,74% | 6.449.166,00 |
| 09.04.2025 | 168,48 | 184,11 | 168,00 | 183,40 | 7,28% | 4.524.003,00 |
| 08.04.2025 | 176,38 | 179,55 | 168,50 | 170,96 | -0,94% | 3.796.272,00 |
| 07.04.2025 | 170,50 | 179,94 | 169,51 | 172,59 | -0,73% | 3.172.644,00 |
| 04.04.2025 | 181,42 | 181,48 | 173,49 | 173,86 | -4,20% | 3.177.291,00 |
| 03.04.2025 | 182,64 | 186,42 | 180,22 | 181,49 | -0,68% | 2.639.586,00 |
| 02.04.2025 | 184,66 | 187,15 | 181,65 | 182,73 | -1,13% | 2.196.175,00 |
| 01.04.2025 | 184,09 | 185,21 | 182,85 | 184,81 | 0,70% | 1.423.499,00 |
| 31.03.2025 | 181,00 | 185,35 | 180,90 | 183,52 | -0,12% | 1.823.064,00 |
| 28.03.2025 | 184,84 | 186,74 | 182,26 | 183,74 | -0,31% | 1.232.989,00 |
| 27.03.2025 | 183,15 | 185,17 | 182,08 | 184,31 | 0,11% | 1.318.664,00 |
| 26.03.2025 | 178,46 | 184,34 | 178,00 | 184,11 | 3,22% | 1.519.105,00 |
| 25.03.2025 | 179,92 | 180,48 | 177,41 | 178,36 | -1,07% | 1.537.699,00 |
| 24.03.2025 | 178,50 | 180,75 | 177,18 | 180,28 | 1,61% | 2.072.057,00 |
| 21.03.2025 | 178,02 | 180,47 | 177,29 | 177,42 | -0,82% | 6.618.601,00 |
| 20.03.2025 | 177,39 | 182,01 | 177,33 | 178,88 | -0,07% | 2.038.909,00 |
| 19.03.2025 | 178,94 | 179,78 | 176,47 | 179,00 | -0,20% | 2.208.459,00 |
| 18.03.2025 | 182,00 | 182,00 | 179,11 | 179,35 | -2,32% | 1.698.933,00 |
| 17.03.2025 | 183,29 | 186,50 | 182,20 | 183,61 | 1,26% | 1.771.184,00 |
| 14.03.2025 | 182,49 | 183,89 | 180,34 | 181,33 | -0,14% | 1.650.675,00 |
| 13.03.2025 | 182,97 | 186,29 | 180,45 | 181,59 | -1,23% | 2.364.425,00 |
| 12.03.2025 | 182,83 | 184,25 | 181,45 | 183,85 | -0,76% | 2.146.563,00 |
| 11.03.2025 | 188,22 | 189,09 | 182,66 | 185,26 | -2,22% | 2.288.356,00 |
| 10.03.2025 | 185,95 | 192,43 | 185,38 | 189,47 | 1,73% | 3.555.650,00 |
| 07.03.2025 | 178,48 | 188,70 | 178,23 | 186,25 | 4,08% | 3.980.206,00 |
| 06.03.2025 | 173,25 | 179,52 | 171,51 | 178,95 | 2,74% | 3.285.784,00 |
| 05.03.2025 | 173,00 | 176,00 | 171,81 | 174,18 | 0,94% | 2.552.024,00 |
| 04.03.2025 | 174,24 | 175,86 | 170,73 | 172,56 | -1,55% | 3.421.189,00 |
| 03.03.2025 | 176,05 | 178,19 | 173,88 | 175,28 | -0,13% | 2.682.350,00 |
| 28.02.2025 | 174,97 | 176,70 | 173,03 | 175,50 | 1,30% | 2.913.392,00 |
| 27.02.2025 | 172,42 | 174,30 | 170,70 | 173,24 | -2,87% | 3.246.442,00 |
| 26.02.2025 | 179,88 | 180,25 | 176,45 | 178,35 | 0,19% | 4.580.940,00 |
| 25.02.2025 | 180,51 | 180,84 | 175,81 | 178,02 | -0,53% | 3.687.596,00 |
| 24.02.2025 | 177,48 | 181,56 | 176,05 | 178,97 | 1,70% | 3.883.329,00 |
| 21.02.2025 | 174,40 | 176,83 | 171,90 | 175,97 | 2,11% | 3.977.332,00 |
| 20.02.2025 | 172,60 | 173,37 | 169,30 | 172,33 | -0,05% | 4.445.085,00 |
| 19.02.2025 | 170,51 | 173,47 | 169,75 | 172,42 | 1,79% | 3.210.028,00 |
| 18.02.2025 | 168,22 | 172,60 | 165,42 | 169,38 | -5,15% | 6.213.345,00 |
| 17.02.2025 | 177,69 | 179,13 | 177,66 | 178,58 | 9,60% | - |
| 14.02.2025 | 164,51 | 165,19 | 161,06 | 162,94 | -0,16% | 2.313.320,00 |
| 13.02.2025 | 162,98 | 163,69 | 160,93 | 163,20 | 1,33% | 3.244.158,00 |
| 12.02.2025 | 164,22 | 164,29 | 160,46 | 161,05 | -2,24% | 2.524.685,00 |
| 11.02.2025 | 164,79 | 164,85 | 161,00 | 164,74 | -0,16% | 3.343.256,00 |
| 10.02.2025 | 168,69 | 169,19 | 164,92 | 165,00 | -2,37% | 2.309.569,00 |
| 07.02.2025 | 170,41 | 171,69 | 168,16 | 169,00 | -1,15% | 1.611.129,00 |
| 06.02.2025 | 173,73 | 174,50 | 170,72 | 170,97 | -1,09% | 1.690.515,00 |
| 05.02.2025 | 173,00 | 173,95 | 171,81 | 172,86 | 0,16% | 1.314.956,00 |
| 04.02.2025 | 173,20 | 175,29 | 171,71 | 172,59 | -1,04% | 2.080.355,00 |
| 03.02.2025 | 168,25 | 178,24 | 166,02 | 174,41 | -3,53% | 4.398.850,00 |
| 31.01.2025 | 184,00 | 184,40 | 180,01 | 180,80 | -1,91% | 2.190.577,00 |
| 30.01.2025 | 183,13 | 187,14 | 182,12 | 184,32 | 1,15% | 2.034.690,00 |
| 29.01.2025 | 183,84 | 184,05 | 181,23 | 182,23 | -0,47% | 1.848.407,00 |
| 28.01.2025 | 186,99 | 188,55 | 182,77 | 183,09 | -2,58% | 1.729.437,00 |
| 27.01.2025 | 183,95 | 188,95 | 183,95 | 187,94 | 2,64% | 2.629.654,00 |
| 24.01.2025 | 180,96 | 183,42 | 179,97 | 183,10 | 2,01% | 2.462.573,00 |
| 23.01.2025 | 179,55 | 179,66 | 176,93 | 179,50 | 0,30% | 2.562.843,00 |
| 22.01.2025 | 183,43 | 183,45 | 178,37 | 178,96 | -2,25% | 2.237.801,00 |
| 21.01.2025 | 184,92 | 185,00 | 179,87 | 183,08 | -0,67% | 3.960.530,00 |
| 17.01.2025 | 186,41 | 187,49 | 183,21 | 184,31 | -0,14% | 2.840.158,00 |
| 16.01.2025 | 180,60 | 186,47 | 180,00 | 184,57 | 2,13% | 3.349.084,00 |
| 15.01.2025 | 183,72 | 184,73 | 180,15 | 180,72 | -0,81% | 2.964.289,00 |
| 14.01.2025 | 184,14 | 186,14 | 180,44 | 182,20 | -2,00% | 3.355.008,00 |
| 13.01.2025 | 178,82 | 189,07 | 176,51 | 185,91 | 2,26% | 5.460.775,00 |
| 10.01.2025 | 203,11 | 207,91 | 179,55 | 181,81 | -17,09% | 8.701.689,00 |
| 08.01.2025 | 217,47 | 220,59 | 217,47 | 219,28 | 0,35% | 1.728.241,00 |
| 07.01.2025 | 224,19 | 226,22 | 218,06 | 218,51 | -1,98% | 1.993.168,00 |
| 06.01.2025 | 224,45 | 228,89 | 222,38 | 222,93 | 0,46% | 1.933.104,00 |
| 03.01.2025 | 217,80 | 222,17 | 217,52 | 221,92 | -0,29% | 1.844.199,00 |
| 02.01.2025 | 221,60 | 223,89 | 221,24 | 222,57 | 0,71% | 1.154.729,00 |
| 31.12.2024 | 220,20 | 222,18 | 219,54 | 221,00 | 0,61% | 960.747,00 |
| 30.12.2024 | 222,67 | 222,81 | 219,57 | 219,66 | -1,37% | 1.143.408,00 |
| 27.12.2024 | 222,99 | 224,60 | 221,30 | 222,71 | -0,70% | 1.190.117,00 |
| 26.12.2024 | 224,03 | 226,19 | 223,96 | 224,27 | -0,50% | 951.986,00 |
| 24.12.2024 | 225,75 | 226,01 | 223,32 | 225,40 | -0,42% | 579.593,00 |
| 23.12.2024 | 226,84 | 228,28 | 223,68 | 226,36 | -0,56% | 1.394.810,00 |
| 20.12.2024 | 228,56 | 229,07 | 226,50 | 227,63 | 0,26% | 4.614.900,00 |
| 19.12.2024 | 228,80 | 231,86 | 226,81 | 227,05 | -0,55% | 2.942.050,00 |
| 18.12.2024 | 232,17 | 234,12 | 228,14 | 228,31 | -2,05% | 2.296.332,00 |
| 17.12.2024 | 232,93 | 234,98 | 232,19 | 233,09 | 0,07% | 2.398.979,00 |
| 16.12.2024 | 239,34 | 240,32 | 232,76 | 232,92 | -2,81% | 1.826.533,00 |