133,020$
0,40%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 132,99 | 133,22 | 131,61 | 132,49 | -0,12% | 2.297.212,00 |
| 25.09.2025 | 133,75 | 133,93 | 131,86 | 132,65 | -0,55% | 2.504.149,00 |
| 24.09.2025 | 131,60 | 134,48 | 131,50 | 133,39 | 1,22% | 2.586.849,00 |
| 23.09.2025 | 134,37 | 134,64 | 131,20 | 131,78 | -1,27% | 3.047.851,00 |
| 22.09.2025 | 133,00 | 135,18 | 132,49 | 133,48 | 0,42% | 3.235.208,00 |
| 19.09.2025 | 133,76 | 134,15 | 131,82 | 132,92 | -0,08% | 6.144.583,00 |
| 18.09.2025 | 133,10 | 134,20 | 131,90 | 133,02 | -0,02% | 2.942.184,00 |
| 17.09.2025 | 135,25 | 135,99 | 132,82 | 133,04 | -1,22% | 2.749.035,00 |
| 16.09.2025 | 135,67 | 135,71 | 133,84 | 134,68 | -0,55% | 2.900.067,00 |
| 15.09.2025 | 140,23 | 140,54 | 135,25 | 135,42 | -2,92% | 3.475.804,00 |
| 12.09.2025 | 143,00 | 143,00 | 139,45 | 139,49 | -2,44% | 2.446.760,00 |
| 11.09.2025 | 142,90 | 143,91 | 142,25 | 142,98 | 0,06% | 3.037.671,00 |
| 10.09.2025 | 146,00 | 146,00 | 142,51 | 142,90 | -2,11% | 2.236.160,00 |
| 09.09.2025 | 146,00 | 148,10 | 145,38 | 145,98 | -0,08% | 3.328.874,00 |
| 08.09.2025 | 148,22 | 148,22 | 144,58 | 146,10 | -1,57% | 3.096.711,00 |
| 05.09.2025 | 146,23 | 150,73 | 145,53 | 148,43 | 1,75% | 3.046.568,00 |
| 04.09.2025 | 146,87 | 147,80 | 144,81 | 145,88 | -0,42% | 2.751.402,00 |
| 03.09.2025 | 150,13 | 150,57 | 146,33 | 146,49 | -3,15% | 4.490.975,00 |
| 02.09.2025 | 150,13 | 154,16 | 149,36 | 151,26 | -6,60% | 6.066.560,00 |
| 29.08.2025 | 159,09 | 161,96 | 158,67 | 161,94 | 1,79% | 1.773.717,00 |
| 28.08.2025 | 160,38 | 160,38 | 157,40 | 159,09 | -0,88% | 1.950.668,00 |
| 27.08.2025 | 158,65 | 160,68 | 158,27 | 160,50 | 1,34% | 2.044.618,00 |
| 26.08.2025 | 160,29 | 162,90 | 156,17 | 158,37 | -3,24% | 4.544.957,00 |
| 25.08.2025 | 164,80 | 166,09 | 160,81 | 163,68 | -2,35% | 2.550.418,00 |
| 22.08.2025 | 165,75 | 168,24 | 165,42 | 167,62 | 1,63% | 1.729.502,00 |
| 21.08.2025 | 166,00 | 166,08 | 163,29 | 164,93 | -0,82% | 1.507.126,00 |
| 20.08.2025 | 166,50 | 169,00 | 165,26 | 166,30 | 0,24% | 1.460.416,00 |
| 19.08.2025 | 167,77 | 168,55 | 165,02 | 165,90 | -0,21% | 2.243.030,00 |
| 18.08.2025 | 168,50 | 169,16 | 165,87 | 166,25 | -1,18% | 1.993.242,00 |
| 15.08.2025 | 170,65 | 171,00 | 168,05 | 168,23 | -0,76% | 1.522.114,00 |
| 14.08.2025 | 169,00 | 170,16 | 166,73 | 169,51 | -0,50% | 1.473.813,00 |
| 13.08.2025 | 169,58 | 171,18 | 168,66 | 170,37 | 0,23% | 1.384.645,00 |
| 12.08.2025 | 169,06 | 171,48 | 168,82 | 169,98 | 0,75% | 1.619.360,00 |
| 11.08.2025 | 170,65 | 171,10 | 167,13 | 168,72 | -1,10% | 1.392.947,00 |
| 08.08.2025 | 174,32 | 174,32 | 170,43 | 170,60 | -1,51% | 1.386.737,00 |
| 07.08.2025 | 170,55 | 173,76 | 170,34 | 173,22 | 2,40% | 1.620.073,00 |
| 06.08.2025 | 171,54 | 172,50 | 169,16 | 169,16 | -0,87% | 1.305.319,00 |
| 05.08.2025 | 170,84 | 174,01 | 170,23 | 170,65 | 0,21% | 1.191.074,00 |
| 04.08.2025 | 165,85 | 170,78 | 165,60 | 170,29 | 2,47% | 1.427.699,00 |
| 01.08.2025 | 168,00 | 169,13 | 165,50 | 166,18 | -0,51% | 1.631.085,00 |
| 31.07.2025 | 168,74 | 171,77 | 166,00 | 167,04 | -2,58% | 2.203.429,00 |
| 30.07.2025 | 175,00 | 176,33 | 170,66 | 171,46 | -2,49% | 1.398.053,00 |
| 29.07.2025 | 172,52 | 175,95 | 171,77 | 175,83 | 1,87% | 1.494.113,00 |
| 28.07.2025 | 174,25 | 175,31 | 171,68 | 172,60 | -1,66% | 1.313.832,00 |
| 25.07.2025 | 175,68 | 176,00 | 173,67 | 175,52 | -0,07% | 1.014.679,00 |
| 24.07.2025 | 175,90 | 176,82 | 174,07 | 175,64 | -0,26% | 1.331.532,00 |
| 23.07.2025 | 176,90 | 178,13 | 175,18 | 176,09 | 0,42% | 1.907.595,00 |
| 22.07.2025 | 167,88 | 175,42 | 167,88 | 175,36 | 4,41% | 2.294.632,00 |
| 21.07.2025 | 171,40 | 172,26 | 167,87 | 167,95 | -1,54% | 2.230.425,00 |
| 18.07.2025 | 171,99 | 172,97 | 169,17 | 170,57 | -0,55% | 1.911.444,00 |
| 17.07.2025 | 167,97 | 171,92 | 167,97 | 171,52 | 2,02% | 2.360.578,00 |
| 16.07.2025 | 165,85 | 168,34 | 165,50 | 168,12 | 1,28% | 1.940.232,00 |
| 15.07.2025 | 164,95 | 166,50 | 163,18 | 165,99 | 0,86% | 2.406.802,00 |
| 14.07.2025 | 171,50 | 172,13 | 163,50 | 164,58 | -4,42% | 3.659.970,00 |
| 11.07.2025 | 170,25 | 172,82 | 169,47 | 172,19 | 0,04% | 1.371.019,00 |
| 10.07.2025 | 169,04 | 175,45 | 168,80 | 172,12 | 1,82% | 2.058.478,00 |
| 09.07.2025 | 170,87 | 172,45 | 168,23 | 169,04 | -0,89% | 1.824.262,00 |
| 08.07.2025 | 170,00 | 173,28 | 169,12 | 170,55 | 0,12% | 1.729.572,00 |
| 07.07.2025 | 174,00 | 175,32 | 169,70 | 170,34 | -1,15% | 2.523.309,00 |
| 03.07.2025 | 173,23 | 175,03 | 172,13 | 172,32 | -0,89% | 1.808.258,00 |
| 02.07.2025 | 171,00 | 175,26 | 168,00 | 173,87 | 4,48% | 6.194.651,00 |
| 01.07.2025 | 162,68 | 168,42 | 162,04 | 166,42 | 2,30% | 4.051.956,00 |
| 30.06.2025 | 161,90 | 163,15 | 160,94 | 162,68 | 0,84% | 2.895.913,00 |
| 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% | 1.637.094,00 |
| 24.06.2025 | 164,00 | 165,33 | 162,99 | 164,49 | 0,73% | 2.553.774,00 |
| 23.06.2025 | 162,56 | 163,58 | 160,48 | 163,30 | 0,55% | 2.372.055,00 |
| 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% | 2.531.938,00 |
| 16.06.2025 | 166,04 | 166,27 | 161,26 | 162,81 | -1,26% | 3.206.475,00 |
| 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% | 1.802.875,00 |
| 11.06.2025 | 172,18 | 172,53 | 165,70 | 169,04 | -1,46% | 4.123.702,00 |
| 10.06.2025 | 171,55 | 173,16 | 170,63 | 171,55 | 0,25% | 1.512.523,00 |
| 09.06.2025 | 172,26 | 172,26 | 169,70 | 171,13 | -0,47% | 2.230.514,00 |
| 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% | 2.574.801,00 |
| 04.06.2025 | 177,49 | 178,55 | 176,90 | 176,97 | 0,17% | 1.214.028,00 |
| 03.06.2025 | 174,81 | 177,30 | 172,53 | 176,67 | 1,44% | 1.937.289,00 |
| 02.06.2025 | 177,28 | 177,93 | 170,89 | 174,17 | -2,31% | 3.105.886,00 |
| 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% | 2.110.435,00 |
| 28.05.2025 | 186,05 | 186,05 | 178,40 | 178,73 | -3,86% | 2.402.648,00 |
| 27.05.2025 | 185,55 | 186,40 | 183,69 | 185,91 | 0,81% | 1.228.617,00 |
| 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% | 1.504.695,00 |
| 21.05.2025 | 189,91 | 190,05 | 185,63 | 185,70 | -1,94% | 1.257.144,00 |
| 20.05.2025 | 192,82 | 193,50 | 189,20 | 189,37 | -1,84% | 1.376.188,00 |
| 19.05.2025 | 195,71 | 195,76 | 191,36 | 192,91 | -1,39% | 2.231.795,00 |
| 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% | 1.444.680,00 |
| 14.05.2025 | 187,02 | 187,53 | 183,36 | 186,76 | -0,48% | 1.932.795,00 |
| 13.05.2025 | 189,41 | 190,58 | 187,56 | 187,67 | -1,17% | 1.369.020,00 |
| 12.05.2025 | 190,41 | 191,65 | 187,08 | 189,90 | -0,09% | 1.595.123,00 |
| 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% | 1.409.361,00 |
| 07.05.2025 | 188,23 | 190,53 | 187,82 | 189,79 | 1,45% | 1.309.892,00 |
| 06.05.2025 | 186,73 | 187,76 | 185,57 | 187,07 | -0,20% | 1.173.964,00 |