161,229$
-0,06%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 161,84 | 162,28 | 159,80 | 161,33 | 0,01% | 4.684.190,00 |
| 26.06.2025 | 161,56 | 162,65 | 160,30 | 161,32 | -0,13% | 2.080.016,00 |
| 25.06.2025 | 162,95 | 164,31 | 160,80 | 161,53 | -1,80% | 1.750.490,00 |
| 24.06.2025 | 164,00 | 165,33 | 162,99 | 164,49 | 0,73% | 2.589.952,00 |
| 23.06.2025 | 162,56 | 163,58 | 160,48 | 163,30 | 0,55% | 2.401.535,00 |
| 20.06.2025 | 160,13 | 162,51 | 159,35 | 162,40 | 1,50% | 4.379.021,00 |
| 18.06.2025 | 160,58 | 161,99 | 159,44 | 160,00 | -0,35% | 2.251.322,00 |
| 17.06.2025 | 162,00 | 162,57 | 159,91 | 160,56 | -1,38% | 2.594.006,00 |
| 16.06.2025 | 166,04 | 166,27 | 161,26 | 162,81 | -1,26% | 3.562.981,00 |
| 13.06.2025 | 168,70 | 169,88 | 164,32 | 164,88 | -2,90% | 1.945.043,00 |
| 12.06.2025 | 168,70 | 169,84 | 165,95 | 169,81 | 0,46% | 1.826.256,00 |
| 11.06.2025 | 172,18 | 172,53 | 165,70 | 169,04 | -1,46% | 4.146.119,00 |
| 10.06.2025 | 171,55 | 173,16 | 170,63 | 171,55 | 0,25% | 1.516.023,00 |
| 09.06.2025 | 172,26 | 172,26 | 169,70 | 171,13 | -0,47% | 2.248.004,00 |
| 06.06.2025 | 172,39 | 173,10 | 171,21 | 171,93 | 0,78% | 1.549.553,00 |
| 05.06.2025 | 175,38 | 175,38 | 169,88 | 170,60 | -3,60% | 2.592.245,00 |
| 04.06.2025 | 177,49 | 178,55 | 176,90 | 176,97 | 0,17% | 1.227.538,00 |
| 03.06.2025 | 174,81 | 177,30 | 172,53 | 176,67 | 1,44% | 1.946.036,00 |
| 02.06.2025 | 177,28 | 177,93 | 170,89 | 174,17 | -2,31% | 3.110.557,00 |
| 30.05.2025 | 180,37 | 180,41 | 177,07 | 178,29 | -0,79% | 3.034.113,00 |
| 29.05.2025 | 179,30 | 179,93 | 177,50 | 179,71 | 0,55% | 2.122.059,00 |
| 28.05.2025 | 186,05 | 186,05 | 178,40 | 178,73 | -3,86% | 2.420.442,00 |
| 27.05.2025 | 185,55 | 186,40 | 183,69 | 185,91 | 0,81% | 1.280.220,00 |
| 23.05.2025 | 184,00 | 185,52 | 182,40 | 184,42 | -0,18% | 1.313.579,00 |
| 22.05.2025 | 186,36 | 186,36 | 183,02 | 184,76 | -0,51% | 1.507.392,00 |
| 21.05.2025 | 189,91 | 190,05 | 185,63 | 185,70 | -1,94% | 1.263.288,00 |
| 20.05.2025 | 192,82 | 193,50 | 189,20 | 189,37 | -1,84% | 1.378.815,00 |
| 19.05.2025 | 195,71 | 195,76 | 191,36 | 192,91 | -1,39% | 2.253.038,00 |
| 16.05.2025 | 196,91 | 196,91 | 191,02 | 195,62 | 2,61% | 2.887.708,00 |
| 15.05.2025 | 186,87 | 190,87 | 186,73 | 190,65 | 2,08% | 1.499.163,00 |
| 14.05.2025 | 187,02 | 187,53 | 183,36 | 186,76 | -0,48% | 1.946.542,00 |
| 13.05.2025 | 189,41 | 190,58 | 187,56 | 187,67 | -1,17% | 1.392.872,00 |
| 12.05.2025 | 190,41 | 191,65 | 187,08 | 189,90 | -0,09% | 1.603.941,00 |
| 09.05.2025 | 190,91 | 191,95 | 189,61 | 190,07 | -0,69% | 1.272.485,00 |
| 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 |