36,528$
-0,90%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 36,78 | 36,89 | 35,99 | 36,52 | -0,92% | 3.612.168,00 |
| 02.10.2026 | 37,26 | 37,35 | 36,50 | 36,86 | -0,67% | 3.411.565,00 |
| 01.10.2026 | 36,35 | 37,13 | 36,07 | 37,11 | 1,75% | 3.140.980,00 |
| 30.09.2026 | 36,20 | 36,87 | 35,89 | 36,47 | 1,28% | 3.726.310,00 |
| 29.09.2026 | 35,87 | 36,39 | 35,73 | 36,01 | -0,72% | 2.976.217,00 |
| 28.09.2026 | 35,76 | 36,28 | 35,52 | 36,27 | 0,89% | 4.145.790,00 |
| 25.09.2026 | 36,12 | 36,42 | 35,67 | 35,95 | -1,10% | 3.256.498,00 |
| 24.09.2026 | 36,98 | 37,30 | 36,28 | 36,35 | -0,74% | 2.915.384,00 |
| 23.09.2026 | 36,88 | 37,00 | 36,14 | 36,62 | -0,70% | 3.310.127,00 |
| 22.09.2026 | 38,00 | 38,46 | 36,88 | 36,88 | -1,81% | 3.591.248,00 |
| 21.09.2026 | 37,50 | 38,12 | 37,20 | 37,56 | 0,08% | 4.276.298,00 |
| 18.09.2026 | 38,75 | 38,85 | 37,31 | 37,53 | -3,97% | 49.901.701,00 |
| 17.09.2026 | 39,28 | 39,64 | 39,00 | 39,08 | -0,08% | 3.284.587,00 |
| 16.09.2026 | 39,25 | 39,43 | 38,93 | 39,11 | -0,41% | 3.349.313,00 |
| 15.09.2026 | 38,70 | 39,73 | 38,60 | 39,27 | 0,49% | 3.441.116,00 |
| 14.09.2026 | 39,47 | 39,73 | 38,73 | 39,08 | 0,39% | 3.685.981,00 |
| 11.09.2026 | 38,98 | 39,02 | 38,31 | 38,93 | 1,27% | 2.597.587,00 |
| 10.09.2026 | 38,83 | 38,83 | 37,76 | 38,44 | -0,10% | 3.067.919,00 |
| 09.09.2026 | 38,62 | 39,19 | 38,45 | 38,48 | -0,93% | 2.938.713,00 |
| 08.09.2026 | 40,25 | 41,27 | 38,62 | 38,84 | -4,10% | 4.949.482,00 |
| 04.09.2026 | 40,34 | 41,04 | 40,32 | 40,50 | -0,17% | 1.989.652,00 |
| 03.09.2026 | 40,91 | 40,95 | 40,30 | 40,57 | 0,07% | 2.737.424,00 |
| 02.09.2026 | 40,05 | 41,18 | 39,81 | 40,54 | 1,96% | 2.748.191,00 |
| 01.09.2026 | 39,78 | 40,13 | 39,57 | 39,76 | 0,00% | 2.389.831,00 |
| 31.08.2026 | 41,28 | 41,28 | 39,59 | 39,76 | -4,10% | 4.788.768,00 |
| 28.08.2026 | 41,41 | 41,95 | 41,16 | 41,46 | -0,48% | 2.005.048,00 |
| 27.08.2026 | 41,50 | 42,12 | 41,29 | 41,66 | -1,02% | 2.387.392,00 |
| 26.08.2026 | 42,18 | 42,45 | 41,88 | 42,09 | 0,19% | 2.338.517,00 |
| 25.08.2026 | 42,64 | 42,69 | 41,79 | 42,01 | -2,28% | 2.102.488,00 |
| 24.08.2026 | 43,26 | 43,92 | 42,83 | 42,99 | 0,12% | 2.029.582,00 |
| 21.08.2026 | 42,79 | 43,02 | 42,22 | 42,94 | 0,77% | 1.714.498,00 |
| 20.08.2026 | 41,96 | 42,78 | 41,49 | 42,61 | 0,28% | 2.623.190,00 |
| 19.08.2026 | 41,41 | 43,09 | 41,36 | 42,49 | 3,31% | 3.702.113,00 |
| 18.08.2026 | 41,12 | 41,77 | 40,93 | 41,13 | 0,96% | 2.529.016,00 |
| 17.08.2026 | 42,08 | 42,37 | 40,64 | 40,74 | -4,75% | 2.739.790,00 |
| 14.08.2026 | 41,93 | 42,84 | 41,93 | 42,77 | 1,54% | 1.352.210,00 |
| 13.08.2026 | 41,79 | 42,46 | 41,70 | 42,12 | 1,32% | 1.980.659,00 |
| 12.08.2026 | 41,69 | 41,89 | 41,29 | 41,57 | -0,98% | 1.955.751,00 |
| 11.08.2026 | 42,00 | 42,47 | 41,70 | 41,98 | -1,27% | 2.272.348,00 |
| 10.08.2026 | 42,72 | 42,72 | 41,70 | 42,52 | -1,96% | 2.209.972,00 |
| 07.08.2026 | 42,24 | 43,61 | 42,18 | 43,37 | 2,26% | 3.222.523,00 |
| 06.08.2026 | 43,70 | 44,50 | 41,91 | 42,41 | 1,29% | 4.856.506,00 |
| 05.08.2026 | 42,30 | 42,35 | 41,61 | 41,87 | -0,99% | 3.301.149,00 |
| 04.08.2026 | 41,30 | 42,31 | 41,30 | 42,29 | 0,88% | 2.572.772,00 |
| 03.08.2026 | 42,12 | 42,90 | 41,66 | 41,92 | 0,87% | 2.978.885,00 |
| 31.07.2026 | 41,10 | 41,75 | 40,99 | 41,56 | 0,02% | 5.460.071,00 |
| 30.07.2026 | 42,06 | 42,14 | 40,96 | 41,55 | -2,83% | 2.868.035,00 |
| 29.07.2026 | 42,33 | 43,62 | 42,13 | 42,76 | 0,59% | 3.513.743,00 |
| 28.07.2026 | 42,02 | 43,17 | 41,80 | 42,51 | 3,36% | 3.734.325,00 |
| 27.07.2026 | 40,98 | 41,70 | 40,52 | 41,13 | 0,44% | 2.841.877,00 |
| 24.07.2026 | 40,04 | 41,08 | 40,01 | 40,95 | 2,27% | 2.103.797,00 |
| 23.07.2026 | 40,68 | 40,81 | 39,67 | 40,04 | -2,44% | 2.392.478,00 |
| 22.07.2026 | 41,37 | 41,40 | 40,74 | 41,04 | 0,44% | 1.734.531,00 |
| 21.07.2026 | 41,11 | 41,60 | 40,64 | 40,86 | -1,80% | 2.183.287,00 |
| 20.07.2026 | 40,95 | 41,68 | 40,63 | 41,61 | 1,66% | 3.128.731,00 |
| 17.07.2026 | 42,45 | 43,06 | 40,76 | 40,93 | -2,03% | 3.128.403,00 |
| 16.07.2026 | 39,99 | 41,89 | 39,88 | 41,78 | 5,48% | 3.902.304,00 |
| 15.07.2026 | 38,80 | 40,00 | 38,53 | 39,61 | 1,93% | 2.103.621,00 |
| 14.07.2026 | 39,61 | 39,75 | 38,45 | 38,86 | -2,56% | 3.224.070,00 |
| 13.07.2026 | 39,67 | 40,50 | 39,42 | 39,88 | 1,81% | 3.079.011,00 |
| 10.07.2026 | 38,84 | 39,80 | 38,75 | 39,17 | 1,11% | 3.246.715,00 |
| 09.07.2026 | 38,64 | 39,18 | 38,30 | 38,74 | -0,13% | 2.958.954,00 |
| 08.07.2026 | 39,86 | 39,86 | 38,75 | 38,79 | -1,22% | 4.024.093,00 |
| 07.07.2026 | 39,93 | 40,96 | 39,23 | 39,27 | 1,06% | 3.265.225,00 |
| 06.07.2026 | 39,29 | 39,60 | 38,08 | 38,86 | -2,31% | 4.140.439,00 |
| 02.07.2026 | 39,56 | 40,15 | 39,36 | 39,78 | 1,90% | 2.793.270,00 |
| 01.07.2026 | 39,27 | 39,84 | 38,78 | 39,04 | 0,21% | 3.079.993,00 |
| 30.06.2026 | 40,15 | 40,15 | 38,65 | 38,96 | -1,99% | 3.155.553,00 |
| 29.06.2026 | 41,30 | 41,39 | 39,54 | 39,75 | -4,17% | 3.961.758,00 |
| 26.06.2026 | 40,85 | 41,48 | 40,74 | 41,48 | 2,32% | 4.000.644,00 |
| 25.06.2026 | 40,44 | 40,99 | 40,07 | 40,54 | 0,02% | 3.198.792,00 |
| 24.06.2026 | 40,00 | 41,00 | 39,74 | 40,53 | 2,06% | 3.246.496,00 |
| 23.06.2026 | 40,22 | 40,28 | 39,49 | 39,71 | 0,18% | 2.800.257,00 |
| 22.06.2026 | 38,83 | 39,67 | 38,64 | 39,64 | 0,72% | 4.389.886,00 |
| 19.06.2026 | 39,36 | 39,40 | 39,35 | 39,36 | -0,11% | - |
| 18.06.2026 | 39,06 | 39,61 | 38,80 | 39,40 | 0,90% | 5.702.833,00 |
| 17.06.2026 | 40,40 | 40,46 | 38,61 | 39,05 | -3,82% | 3.418.298,00 |
| 16.06.2026 | 40,98 | 41,21 | 40,33 | 40,60 | -0,71% | 2.300.207,00 |
| 15.06.2026 | 41,29 | 42,04 | 40,61 | 40,89 | -1,66% | 2.802.682,00 |
| 12.06.2026 | 41,33 | 41,72 | 40,49 | 41,58 | 1,59% | 3.597.294,00 |
| 11.06.2026 | 41,06 | 41,29 | 40,65 | 40,93 | 0,07% | 2.399.122,00 |
| 10.06.2026 | 40,75 | 41,17 | 40,56 | 40,90 | 0,94% | 3.450.889,00 |
| 09.06.2026 | 39,61 | 40,70 | 39,61 | 40,52 | 2,30% | 4.326.470,00 |
| 08.06.2026 | 38,76 | 39,90 | 38,47 | 39,61 | 1,41% | 4.138.487,00 |
| 05.06.2026 | 38,71 | 39,35 | 38,65 | 39,06 | 1,64% | 2.714.519,00 |
| 04.06.2026 | 39,16 | 39,22 | 38,04 | 38,43 | -0,49% | 2.895.914,00 |
| 03.06.2026 | 38,83 | 38,95 | 38,35 | 38,62 | -0,75% | 2.677.009,00 |
| 02.06.2026 | 39,09 | 39,42 | 38,68 | 38,91 | -0,31% | 3.476.538,00 |
| 01.06.2026 | 39,22 | 40,53 | 39,02 | 39,03 | -1,26% | 3.755.561,00 |
| 29.05.2026 | 40,02 | 40,35 | 39,39 | 39,53 | -2,56% | 4.112.691,00 |
| 28.05.2026 | 41,18 | 41,33 | 40,37 | 40,57 | -3,10% | 3.333.013,00 |
| 27.05.2026 | 41,77 | 42,45 | 41,70 | 41,87 | 1,55% | 2.892.403,00 |
| 26.05.2026 | 42,27 | 42,63 | 40,83 | 41,23 | -3,10% | 3.367.852,00 |
| 22.05.2026 | 42,37 | 42,94 | 42,03 | 42,55 | 0,05% | 2.107.385,00 |
| 21.05.2026 | 42,50 | 42,97 | 42,08 | 42,53 | -0,54% | 3.276.278,00 |
| 20.05.2026 | 41,81 | 43,18 | 41,65 | 42,76 | 1,93% | 3.287.386,00 |
| 19.05.2026 | 42,00 | 42,67 | 41,47 | 41,95 | 0,65% | 2.784.687,00 |
| 18.05.2026 | 40,94 | 41,86 | 40,93 | 41,68 | 2,06% | 2.787.317,00 |
| 15.05.2026 | 41,15 | 41,44 | 40,73 | 40,84 | 0,07% | 2.537.067,00 |
| 14.05.2026 | 41,79 | 42,05 | 40,68 | 40,81 | -1,47% | 2.424.686,00 |