175,913$
2,08%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 239,39 | 241,69 | 237,80 | 239,66 | 0,09% | 1.077.313,00 |
| 12.12.2024 | 240,66 | 242,64 | 238,18 | 239,45 | -0,18% | 1.214.811,00 |
| 11.12.2024 | 243,51 | 244,69 | 239,31 | 239,89 | -1,12% | 1.540.379,00 |
| 10.12.2024 | 242,86 | 245,31 | 241,72 | 242,60 | -0,70% | 1.127.336,00 |
| 09.12.2024 | 238,00 | 244,88 | 237,49 | 244,31 | 2,22% | 1.371.953,00 |
| 06.12.2024 | 242,75 | 244,54 | 237,69 | 239,00 | -0,21% | 1.701.897,00 |
| 05.12.2024 | 238,08 | 241,23 | 237,79 | 239,50 | 0,50% | 1.329.332,00 |
| 04.12.2024 | 236,95 | 238,93 | 236,25 | 238,30 | 0,52% | 898.439,00 |
| 03.12.2024 | 238,04 | 239,43 | 236,17 | 237,06 | -0,29% | 1.173.255,00 |
| 02.12.2024 | 240,97 | 241,45 | 236,37 | 237,76 | -1,32% | 1.243.099,00 |
| 29.11.2024 | 236,14 | 241,30 | 236,14 | 240,95 | 2,11% | 833.709,00 |
| 27.11.2024 | 234,25 | 237,10 | 233,80 | 235,97 | 1,01% | 1.028.480,00 |
| 26.11.2024 | 233,42 | 235,91 | 229,88 | 233,60 | -3,34% | 2.715.359,00 |
| 25.11.2024 | 241,57 | 244,60 | 240,58 | 241,67 | 0,84% | 1.493.673,00 |
| 22.11.2024 | 241,16 | 242,12 | 238,50 | 239,66 | -0,46% | 1.421.842,00 |
| 21.11.2024 | 240,08 | 241,36 | 238,48 | 240,76 | 0,42% | 1.057.067,00 |
| 20.11.2024 | 239,83 | 241,00 | 238,08 | 239,75 | -0,29% | 1.046.174,00 |
| 19.11.2024 | 238,33 | 241,22 | 236,68 | 240,44 | 1,00% | 1.079.059,00 |
| 18.11.2024 | 237,90 | 238,40 | 236,17 | 238,06 | 0,23% | 978.827,00 |
| 15.11.2024 | 241,39 | 242,25 | 236,34 | 237,51 | -1,86% | 1.426.660,00 |
| 14.11.2024 | 241,31 | 244,31 | 240,97 | 242,00 | 0,54% | 1.124.188,00 |
| 13.11.2024 | 238,27 | 241,58 | 236,79 | 240,71 | 1,02% | 1.104.327,00 |
| 12.11.2024 | 236,89 | 239,21 | 236,88 | 238,29 | 0,88% | 1.488.934,00 |
| 11.11.2024 | 234,79 | 237,30 | 234,08 | 236,20 | 0,78% | 1.108.700,00 |
| 08.11.2024 | 232,53 | 235,51 | 232,41 | 234,38 | 0,47% | 1.731.377,00 |
| 07.11.2024 | 230,00 | 234,74 | 229,98 | 233,28 | 1,61% | 1.468.797,00 |
| 06.11.2024 | 233,79 | 233,92 | 224,76 | 229,58 | -3,19% | 3.182.162,00 |
| 05.11.2024 | 238,66 | 239,11 | 236,57 | 237,15 | -1,08% | 1.103.358,00 |
| 04.11.2024 | 233,32 | 241,72 | 233,32 | 239,74 | 2,99% | 1.799.156,00 |
| 01.11.2024 | 232,61 | 233,98 | 231,70 | 232,77 | 0,19% | 1.351.116,00 |
| 31.10.2024 | 235,00 | 236,73 | 232,08 | 232,34 | -1,33% | 1.263.952,00 |
| 30.10.2024 | 236,17 | 237,74 | 234,56 | 235,47 | -0,25% | 934.057,00 |
| 29.10.2024 | 236,00 | 237,77 | 234,66 | 236,07 | -0,61% | 1.020.452,00 |
| 28.10.2024 | 240,40 | 241,83 | 237,08 | 237,51 | -0,78% | 1.038.691,00 |
| 25.10.2024 | 240,98 | 241,67 | 238,56 | 239,38 | -0,55% | 860.981,00 |
| 24.10.2024 | 241,26 | 242,44 | 240,10 | 240,71 | -0,29% | 653.162,00 |
| 23.10.2024 | 240,04 | 241,65 | 239,10 | 241,42 | -0,08% | 1.206.970,00 |
| 22.10.2024 | 238,14 | 241,88 | 237,80 | 241,61 | 1,00% | 1.073.740,00 |
| 21.10.2024 | 239,59 | 241,02 | 238,19 | 239,21 | -0,96% | 1.198.345,00 |
| 18.10.2024 | 240,67 | 242,06 | 239,86 | 241,52 | 0,62% | 1.647.685,00 |
| 17.10.2024 | 244,18 | 244,18 | 238,84 | 240,04 | -1,46% | 1.473.374,00 |
| 16.10.2024 | 243,06 | 243,82 | 241,25 | 243,59 | -0,20% | 1.371.533,00 |
| 15.10.2024 | 245,46 | 247,63 | 243,09 | 244,07 | -0,67% | 1.302.894,00 |
| 14.10.2024 | 243,00 | 246,18 | 241,68 | 245,71 | 1,93% | 1.060.708,00 |
| 11.10.2024 | 240,93 | 241,82 | 239,65 | 241,06 | 0,61% | 1.108.158,00 |
| 10.10.2024 | 241,41 | 242,38 | 238,77 | 239,60 | -0,34% | 1.137.455,00 |
| 09.10.2024 | 242,61 | 242,92 | 240,37 | 240,42 | -0,29% | 1.796.596,00 |
| 08.10.2024 | 240,64 | 241,67 | 237,31 | 241,13 | -0,80% | 1.149.556,00 |
| 07.10.2024 | 243,91 | 244,05 | 237,08 | 243,07 | -1,46% | 1.753.674,00 |
| 04.10.2024 | 242,88 | 247,97 | 242,65 | 246,67 | 1,24% | 1.351.402,00 |
| 03.10.2024 | 253,30 | 254,88 | 243,38 | 243,65 | -4,70% | 2.627.593,00 |
| 02.10.2024 | 255,93 | 257,36 | 254,06 | 255,67 | -0,78% | 1.212.654,00 |
| 01.10.2024 | 258,19 | 258,63 | 255,56 | 257,68 | 0,00% | 894.755,00 |
| 30.09.2024 | 258,40 | 261,06 | 256,52 | 257,69 | -0,27% | 1.064.500,00 |