225,420$
-0,21%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 236,86 | 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 | 241,03 | 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 | 237,06 | 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% | 1.817.064,00 |
| 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 |
| 27.09.2024 | 256,47 | 259,48 | 256,09 | 258,40 | 1,31% | 1.377.321,00 |
| 26.09.2024 | 252,99 | 255,48 | 251,92 | 255,05 | 1,25% | 689.116,00 |
| 25.09.2024 | 252,83 | 254,20 | 251,14 | 251,90 | -0,23% | 1.059.365,00 |
| 24.09.2024 | 255,04 | 255,04 | 252,05 | 252,47 | -0,92% | 838.233,00 |
| 23.09.2024 | 247,23 | 256,30 | 247,09 | 254,82 | 2,71% | 1.215.260,00 |
| 20.09.2024 | 247,77 | 249,19 | 247,27 | 248,09 | -0,14% | 2.773.064,00 |
| 19.09.2024 | 252,20 | 253,62 | 247,49 | 248,45 | -1,02% | 1.649.834,00 |
| 18.09.2024 | 253,05 | 253,85 | 250,72 | 251,00 | -0,74% | 775.814,00 |
| 17.09.2024 | 252,42 | 255,45 | 251,14 | 252,86 | -0,31% | 616.540,00 |
| 16.09.2024 | 254,23 | 255,24 | 252,65 | 253,65 | 0,43% | 875.968,00 |
| 13.09.2024 | 252,34 | 254,94 | 251,84 | 252,57 | 0,34% | 837.323,00 |
| 12.09.2024 | 248,72 | 252,39 | 248,32 | 251,71 | 1,17% | 695.325,00 |
| 11.09.2024 | 249,53 | 251,39 | 245,78 | 248,79 | -0,28% | 1.043.704,00 |
| 10.09.2024 | 251,86 | 253,04 | 247,24 | 249,49 | -0,56% | 1.230.284,00 |
| 09.09.2024 | 249,81 | 252,00 | 247,09 | 250,89 | 0,75% | 1.896.454,00 |
| 06.09.2024 | 246,86 | 250,53 | 246,86 | 249,01 | 0,29% | 1.171.782,00 |
| 05.09.2024 | 247,47 | 249,62 | 246,07 | 248,29 | 0,68% | 1.744.007,00 |
| 04.09.2024 | 245,36 | 247,81 | 244,03 | 246,61 | -0,07% | 909.524,00 |
| 03.09.2024 | 239,81 | 249,46 | 238,47 | 246,78 | 2,52% | 1.586.690,00 |
| 30.08.2024 | 239,69 | 240,89 | 236,37 | 240,71 | 1,15% | 1.305.519,00 |
| 29.08.2024 | 241,66 | 241,66 | 237,62 | 237,97 | -1,00% | 1.015.018,00 |
| 28.08.2024 | 240,47 | 241,42 | 239,22 | 240,37 | 0,16% | 873.668,00 |
| 27.08.2024 | 243,15 | 244,23 | 239,18 | 239,98 | -1,29% | 1.315.073,00 |
| 26.08.2024 | 244,26 | 245,68 | 242,43 | 243,11 | -0,84% | 960.411,00 |
| 23.08.2024 | 244,82 | 245,77 | 244,29 | 245,18 | 0,61% | 637.081,00 |
| 22.08.2024 | 245,61 | 245,61 | 242,86 | 243,70 | -0,42% | 681.885,00 |
| 21.08.2024 | 244,03 | 245,00 | 242,80 | 244,74 | 0,70% | 814.534,00 |
| 20.08.2024 | 242,60 | 245,77 | 242,42 | 243,05 | 0,04% | 1.117.144,00 |
| 19.08.2024 | 246,00 | 246,11 | 241,91 | 242,96 | -1,12% | 749.076,00 |
| 16.08.2024 | 244,59 | 247,15 | 244,59 | 245,70 | 0,19% | 588.553,00 |
| 15.08.2024 | 242,43 | 246,51 | 242,21 | 245,24 | 1,73% | 720.076,00 |
| 14.08.2024 | 238,77 | 242,17 | 238,77 | 241,08 | 0,41% | 612.195,00 |
| 13.08.2024 | 239,19 | 240,71 | 237,47 | 240,10 | 0,54% | 977.323,00 |
| 12.08.2024 | 241,38 | 241,45 | 238,25 | 238,80 | -1,08% | 733.880,00 |
| 09.08.2024 | 239,47 | 241,53 | 237,70 | 241,41 | 0,64% | 890.649,00 |
| 08.08.2024 | 236,60 | 241,35 | 236,25 | 239,87 | 0,87% | 1.017.786,00 |
| 07.08.2024 | 239,15 | 241,55 | 237,57 | 237,81 | -0,30% | 757.905,00 |
| 06.08.2024 | 238,60 | 241,57 | 237,02 | 238,52 | 0,89% | 1.030.627,00 |
| 05.08.2024 | 244,08 | 245,27 | 235,57 | 236,42 | -4,26% | 1.791.606,00 |
| 02.08.2024 | 247,09 | 247,09 | 241,28 | 246,94 | 0,64% | 1.409.592,00 |
| 01.08.2024 | 246,09 | 247,58 | 243,66 | 245,37 | 0,09% | 782.669,00 |
| 31.07.2024 | 243,56 | 247,09 | 242,00 | 245,16 | 0,76% | 1.112.473,00 |
| 30.07.2024 | 246,25 | 246,39 | 242,55 | 243,30 | -1,17% | 1.133.434,00 |
| 29.07.2024 | 250,00 | 250,55 | 243,55 | 246,17 | -2,88% | 1.399.815,00 |
| 26.07.2024 | 249,91 | 254,13 | 249,75 | 253,48 | 1,64% | 846.431,00 |
| 25.07.2024 | 248,00 | 250,34 | 247,02 | 249,38 | 1,01% | 1.053.678,00 |
| 24.07.2024 | 246,00 | 247,45 | 244,54 | 246,88 | 0,37% | 968.783,00 |
| 23.07.2024 | 244,44 | 246,16 | 243,50 | 245,98 | 1,14% | 932.635,00 |
| 22.07.2024 | 245,00 | 245,91 | 241,59 | 243,21 | -0,91% | 1.271.684,00 |
| 19.07.2024 | 249,47 | 249,47 | 245,40 | 245,45 | -1,13% | 781.837,00 |
| 18.07.2024 | 247,17 | 251,99 | 246,63 | 248,26 | 0,01% | 882.644,00 |
| 17.07.2024 | 248,01 | 251,19 | 246,10 | 248,23 | 0,06% | 1.424.983,00 |
| 16.07.2024 | 250,00 | 253,00 | 247,10 | 248,09 | -0,58% | 1.552.030,00 |
| 15.07.2024 | 258,83 | 260,61 | 249,42 | 249,53 | -3,96% | 2.110.084,00 |
| 12.07.2024 | 260,00 | 264,45 | 259,66 | 259,82 | 0,17% | 1.032.898,00 |
| 11.07.2024 | 253,32 | 259,68 | 252,88 | 259,37 | 2,49% | 926.850,00 |
| 10.07.2024 | 252,25 | 254,84 | 251,95 | 253,08 | 0,39% | 1.294.361,00 |
| 09.07.2024 | 254,17 | 256,69 | 251,92 | 252,09 | -0,69% | 1.259.623,00 |
| 08.07.2024 | 259,32 | 259,70 | 253,01 | 253,84 | -2,05% | 1.268.807,00 |
| 05.07.2024 | 250,37 | 259,16 | 250,00 | 259,14 | 3,50% | 1.943.356,00 |
| 03.07.2024 | 263,81 | 264,24 | 248,00 | 250,37 | -3,31% | 2.670.323,00 |
| 02.07.2024 | 256,22 | 259,30 | 254,36 | 258,94 | 1,03% | 1.868.564,00 |
| 01.07.2024 | 258,54 | 259,85 | 255,56 | 256,29 | -0,38% | 981.093,00 |
| 28.06.2024 | 256,18 | 257,57 | 254,68 | 257,28 | 0,54% | 1.518.776,00 |