55,527$
-0,33%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 55,87 | 55,87 | 55,43 | 55,53 | -0,32% | - |
| 04.11.2024 | 55,08 | 55,91 | 55,00 | 55,71 | 1,29% | 1.601.103,00 |
| 01.11.2024 | 54,75 | 55,19 | 54,40 | 55,00 | 0,97% | 1.736.545,00 |
| 31.10.2024 | 55,54 | 55,89 | 54,44 | 54,47 | -1,82% | 1.203.239,00 |
| 30.10.2024 | 55,78 | 56,18 | 55,37 | 55,48 | -0,54% | 1.631.457,00 |
| 29.10.2024 | 55,74 | 56,20 | 55,64 | 55,78 | -0,41% | 1.187.577,00 |
| 28.10.2024 | 55,96 | 56,45 | 55,76 | 56,01 | 0,43% | 891.510,00 |
| 25.10.2024 | 56,10 | 56,28 | 55,62 | 55,77 | -0,59% | 1.277.781,00 |
| 24.10.2024 | 55,98 | 56,15 | 55,56 | 56,10 | 0,11% | 1.327.232,00 |
| 23.10.2024 | 55,50 | 56,13 | 55,23 | 56,04 | 0,30% | 1.369.124,00 |
| 22.10.2024 | 55,75 | 56,16 | 55,20 | 55,87 | 0,27% | 1.314.311,00 |
| 21.10.2024 | 55,83 | 56,40 | 55,71 | 55,72 | -0,50% | 1.339.219,00 |
| 18.10.2024 | 56,35 | 56,50 | 55,69 | 56,00 | -0,09% | 1.728.837,00 |
| 17.10.2024 | 56,05 | 56,46 | 55,55 | 56,05 | -0,09% | 1.389.771,00 |
| 16.10.2024 | 54,50 | 56,29 | 54,50 | 56,10 | 2,95% | 1.729.145,00 |
| 15.10.2024 | 54,59 | 55,45 | 54,17 | 54,49 | -0,66% | 1.587.015,00 |
| 14.10.2024 | 54,53 | 55,04 | 54,31 | 54,85 | 0,73% | 1.046.514,00 |
| 11.10.2024 | 54,42 | 54,89 | 54,31 | 54,45 | 0,11% | 823.440,00 |
| 10.10.2024 | 54,67 | 54,67 | 54,01 | 54,39 | 0,15% | 1.148.059,00 |
| 09.10.2024 | 54,14 | 55,01 | 54,05 | 54,31 | 0,63% | 1.199.920,00 |
| 08.10.2024 | 54,28 | 54,55 | 53,53 | 53,97 | -1,94% | 1.939.387,00 |
| 07.10.2024 | 56,03 | 56,03 | 54,64 | 55,04 | -1,84% | 1.053.725,00 |
| 04.10.2024 | 55,50 | 56,29 | 55,50 | 56,07 | 0,97% | 997.811,00 |
| 03.10.2024 | 56,02 | 56,22 | 55,05 | 55,53 | -1,42% | 1.416.959,00 |
| 02.10.2024 | 57,14 | 57,37 | 56,00 | 56,33 | -1,78% | 1.596.368,00 |
| 01.10.2024 | 57,42 | 57,75 | 57,10 | 57,35 | -0,30% | 1.795.894,00 |
| 30.09.2024 | 56,85 | 57,84 | 56,40 | 57,52 | 1,21% | 2.369.785,00 |
| 27.09.2024 | 55,82 | 57,08 | 55,70 | 56,83 | 2,69% | 2.464.568,00 |
| 26.09.2024 | 54,89 | 55,40 | 54,82 | 55,34 | 1,36% | 1.321.597,00 |
| 25.09.2024 | 54,72 | 54,91 | 54,13 | 54,60 | -0,02% | 1.842.067,00 |
| 24.09.2024 | 55,20 | 55,32 | 54,47 | 54,61 | -0,82% | 1.590.824,00 |
| 23.09.2024 | 54,32 | 55,54 | 54,20 | 55,06 | 1,05% | 1.657.999,00 |
| 20.09.2024 | 54,66 | 55,81 | 54,21 | 54,49 | -1,50% | 7.048.196,00 |
| 19.09.2024 | 55,63 | 56,23 | 55,12 | 55,32 | -0,04% | 2.215.623,00 |
| 18.09.2024 | 55,95 | 56,37 | 55,30 | 55,34 | -1,32% | 1.597.411,00 |
| 17.09.2024 | 55,59 | 56,46 | 55,38 | 56,08 | 1,05% | 1.397.355,00 |
| 16.09.2024 | 55,30 | 55,70 | 55,05 | 55,50 | 1,02% | 1.240.035,00 |
| 13.09.2024 | 54,57 | 55,71 | 54,41 | 54,94 | 1,16% | 1.091.551,00 |
| 12.09.2024 | 53,60 | 54,40 | 53,14 | 54,31 | 0,87% | 1.101.697,00 |
| 11.09.2024 | 54,72 | 54,74 | 53,11 | 53,84 | -1,66% | 1.373.922,00 |
| 10.09.2024 | 56,08 | 56,19 | 54,50 | 54,75 | -2,13% | 1.670.082,00 |
| 09.09.2024 | 55,87 | 56,60 | 55,53 | 55,94 | 0,30% | 2.119.217,00 |
| 06.09.2024 | 55,82 | 56,30 | 55,63 | 55,77 | -0,07% | 1.687.851,00 |
| 05.09.2024 | 56,09 | 56,28 | 55,54 | 55,81 | 0,11% | 2.208.507,00 |
| 04.09.2024 | 56,80 | 57,52 | 55,07 | 55,75 | -2,02% | 3.830.117,00 |
| 03.09.2024 | 53,40 | 57,88 | 53,29 | 56,90 | 5,43% | 7.793.434,00 |
| 30.08.2024 | 53,44 | 54,10 | 53,29 | 53,97 | 0,60% | 2.402.677,00 |
| 29.08.2024 | 53,83 | 53,92 | 52,82 | 53,65 | 0,36% | 1.020.516,00 |
| 28.08.2024 | 53,44 | 53,79 | 53,13 | 53,46 | -0,17% | 1.054.247,00 |
| 27.08.2024 | 54,00 | 54,12 | 53,45 | 53,55 | -0,61% | 1.208.994,00 |
| 26.08.2024 | 54,13 | 54,42 | 53,80 | 53,88 | 0,09% | 1.019.126,00 |
| 23.08.2024 | 53,77 | 53,97 | 53,35 | 53,83 | 0,56% | 693.991,00 |
| 22.08.2024 | 53,46 | 53,76 | 53,37 | 53,53 | 0,49% | 1.186.264,00 |
| 21.08.2024 | 54,03 | 54,24 | 53,06 | 53,27 | -0,86% | 1.620.661,00 |
| 20.08.2024 | 53,86 | 54,11 | 53,68 | 53,73 | -0,57% | 1.351.676,00 |
| 19.08.2024 | 53,63 | 54,25 | 53,61 | 54,04 | 0,76% | 1.252.558,00 |
| 16.08.2024 | 53,51 | 53,75 | 53,18 | 53,63 | 0,11% | 1.070.936,00 |
| 15.08.2024 | 52,82 | 53,79 | 52,82 | 53,57 | 2,17% | 1.861.701,00 |
| 14.08.2024 | 53,15 | 53,15 | 52,35 | 52,43 | -1,06% | 956.655,00 |
| 13.08.2024 | 51,96 | 54,77 | 51,83 | 52,99 | 1,88% | 1.608.957,00 |
| 12.08.2024 | 52,99 | 53,43 | 51,91 | 52,01 | -1,83% | 2.298.695,00 |
| 09.08.2024 | 52,84 | 53,07 | 52,38 | 52,98 | 0,23% | 1.474.603,00 |
| 08.08.2024 | 52,00 | 53,21 | 52,00 | 52,86 | 1,46% | 2.118.649,00 |
| 07.08.2024 | 53,92 | 54,96 | 52,10 | 52,10 | -3,34% | 3.684.328,00 |
| 06.08.2024 | 54,41 | 55,18 | 53,59 | 53,90 | 5,42% | 4.839.554,00 |
| 05.08.2024 | 53,00 | 53,44 | 50,88 | 51,13 | -3,33% | 3.036.427,00 |
| 02.08.2024 | 53,04 | 53,29 | 51,69 | 52,89 | 0,21% | 2.169.171,00 |
| 01.08.2024 | 53,07 | 53,45 | 52,46 | 52,78 | -0,13% | 1.481.016,00 |
| 31.07.2024 | 53,18 | 53,52 | 52,83 | 52,85 | -0,77% | 1.554.790,00 |
| 30.07.2024 | 53,01 | 53,44 | 52,84 | 53,26 | 0,26% | 1.758.251,00 |
| 29.07.2024 | 53,93 | 53,99 | 52,71 | 53,12 | -2,23% | 2.027.142,00 |
| 26.07.2024 | 54,14 | 54,92 | 53,98 | 54,33 | 0,59% | 1.631.950,00 |
| 25.07.2024 | 53,48 | 54,32 | 53,32 | 54,01 | 1,20% | 2.154.316,00 |
| 24.07.2024 | 53,03 | 53,44 | 52,91 | 53,37 | 0,91% | 1.912.584,00 |
| 23.07.2024 | 52,37 | 53,20 | 52,33 | 52,89 | 0,72% | 1.291.120,00 |
| 22.07.2024 | 52,40 | 52,74 | 51,76 | 52,51 | 0,21% | 1.339.106,00 |
| 19.07.2024 | 52,99 | 53,05 | 52,21 | 52,40 | -1,26% | 1.215.672,00 |
| 18.07.2024 | 53,00 | 54,19 | 52,84 | 53,07 | -1,69% | 2.308.229,00 |
| 17.07.2024 | 52,80 | 54,22 | 52,70 | 53,98 | 2,66% | 2.158.316,00 |
| 16.07.2024 | 51,57 | 52,61 | 51,35 | 52,58 | 2,42% | 1.699.760,00 |
| 15.07.2024 | 51,20 | 51,79 | 51,00 | 51,34 | 0,20% | 2.052.995,00 |
| 12.07.2024 | 51,17 | 51,61 | 50,70 | 51,24 | 0,14% | 1.926.206,00 |
| 11.07.2024 | 50,64 | 51,44 | 50,54 | 51,17 | 1,47% | 1.669.163,00 |
| 10.07.2024 | 49,94 | 50,47 | 49,70 | 50,43 | 0,98% | 1.578.274,00 |
| 09.07.2024 | 49,96 | 50,59 | 49,87 | 49,94 | -0,44% | 1.988.052,00 |
| 08.07.2024 | 50,03 | 50,19 | 49,77 | 50,16 | 0,36% | 1.948.994,00 |
| 05.07.2024 | 50,49 | 50,54 | 49,63 | 49,98 | -1,28% | 2.581.374,00 |
| 03.07.2024 | 51,13 | 51,19 | 50,40 | 50,63 | 0,14% | 1.138.903,00 |
| 02.07.2024 | 50,69 | 50,72 | 50,16 | 50,56 | -0,08% | 1.396.183,00 |
| 01.07.2024 | 51,12 | 51,26 | 50,17 | 50,60 | -0,45% | 1.808.063,00 |
| 28.06.2024 | 50,80 | 50,92 | 50,38 | 50,83 | 0,40% | 2.492.944,00 |
| 27.06.2024 | 50,70 | 50,82 | 50,06 | 50,63 | -0,08% | 2.104.284,00 |
| 26.06.2024 | 50,81 | 50,93 | 50,34 | 50,67 | -0,78% | 2.208.892,00 |
| 25.06.2024 | 50,91 | 51,29 | 50,54 | 51,07 | -0,64% | 2.040.164,00 |
| 24.06.2024 | 51,00 | 51,83 | 50,90 | 51,40 | 0,88% | 2.036.768,00 |
| 21.06.2024 | 50,87 | 51,77 | 50,38 | 50,95 | 0,63% | 6.051.329,00 |
| 20.06.2024 | 50,00 | 50,81 | 49,84 | 50,63 | 0,72% | 1.896.531,00 |
| 18.06.2024 | 49,99 | 50,39 | 49,82 | 50,27 | 0,14% | 2.347.712,00 |
| 17.06.2024 | 49,46 | 50,24 | 49,38 | 50,20 | 1,35% | 2.217.352,00 |
| 14.06.2024 | 49,95 | 50,25 | 49,19 | 49,53 | -1,53% | 2.881.495,00 |