66,010$
-9,44%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 61,94 | 61,94 | 61,94 | 61,94 | -8,51% | 135,00 |
26.03.2024 | 68,60 | 68,60 | 62,93 | 67,70 | -0,44% | 1.203,00 |
18.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 8,38% | 699,00 |
06.03.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -0,73% | 163,00 |
05.03.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 1,12% | 226,00 |
15.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 2,41% | 181,00 |
07.02.2024 | 60,00 | 61,03 | 60,00 | 61,03 | -6,09% | 485,00 |
01.02.2024 | 64,99 | 64,99 | 64,99 | 64,99 | 2,77% | 132,00 |
26.01.2024 | 63,75 | 63,75 | 63,01 | 63,24 | -1,19% | 413,00 |
24.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | 120,00 |
17.01.2024 | 61,23 | 63,50 | 61,23 | 63,50 | -1,98% | 1.013,00 |
14.12.2023 | 64,78 | 64,78 | 64,78 | 64,78 | 1,22% | 645,00 |
24.10.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -0,28% | 333,00 |
20.10.2023 | 64,18 | 64,18 | 64,18 | 64,18 | 1,76% | 109,00 |
17.10.2023 | 63,07 | 63,07 | 63,07 | 63,07 | -0,76% | 145,00 |
05.10.2023 | 63,55 | 63,55 | 63,55 | 63,55 | -5,01% | 345,00 |
22.09.2023 | 66,90 | 66,90 | 66,90 | 66,90 | -0,15% | 346,00 |
14.09.2023 | 65,59 | 67,00 | 65,59 | 67,00 | 2,27% | 340,00 |
06.09.2023 | 65,51 | 65,51 | 65,51 | 65,51 | -9,01% | 308,00 |
08.08.2023 | 71,99 | 72,00 | 71,99 | 72,00 | -0,35% | 853,00 |
03.08.2023 | 72,25 | 72,25 | 72,25 | 72,25 | 0,38% | 226,00 |
01.08.2023 | 71,98 | 71,98 | 71,98 | 71,98 | 3,43% | 142,00 |
24.07.2023 | 69,59 | 69,59 | 69,59 | 69,59 | 4,68% | 291,00 |
05.07.2023 | 66,48 | 66,48 | 66,48 | 66,48 | -4,73% | 144,00 |
03.07.2023 | 69,78 | 69,78 | 69,78 | 69,78 | 4,15% | 609,00 |
06.06.2023 | 67,00 | 67,00 | 67,00 | 67,00 | 8,73% | 114,00 |
25.05.2023 | 61,62 | 61,62 | 61,62 | 61,62 | -2,65% | 409,00 |
18.05.2023 | 63,30 | 63,30 | 63,30 | 63,30 | -4,11% | 123,00 |
16.05.2023 | 66,01 | 66,01 | 66,01 | 66,01 | 0,01% | 989,00 |
05.05.2023 | 66,01 | 68,49 | 65,05 | 66,01 | -4,33% | 2.601,00 |
03.05.2023 | 69,98 | 69,98 | 66,23 | 69,00 | 0,58% | 715,00 |
02.05.2023 | 67,82 | 68,60 | 67,00 | 68,60 | 7,19% | 3.314,00 |
01.05.2023 | 63,60 | 64,00 | 63,60 | 64,00 | 5,79% | 1.106,00 |
26.04.2023 | 60,52 | 60,52 | 60,50 | 60,50 | 1,66% | 454,00 |
21.04.2023 | 60,01 | 60,01 | 59,50 | 59,51 | -2,63% | 1.604,00 |
20.04.2023 | 61,12 | 61,12 | 61,12 | 61,12 | 1,85% | 359,00 |
19.04.2023 | 60,01 | 60,01 | 60,01 | 60,01 | -11,74% | 268,00 |
14.04.2023 | 67,99 | 67,99 | 67,99 | 67,99 | 3,09% | 565,00 |
13.04.2023 | 65,95 | 65,95 | 65,95 | 65,95 | 6,37% | 590,00 |
12.04.2023 | 61,70 | 62,00 | 61,70 | 62,00 | 0,16% | 256,00 |
10.04.2023 | 61,90 | 61,90 | 61,90 | 61,90 | 0,00% | 854,00 |
06.04.2023 | 66,38 | 66,38 | 61,90 | 61,90 | -7,61% | 2.924,00 |
05.04.2023 | 67,00 | 67,00 | 67,00 | 67,00 | -5,63% | 705,00 |
29.03.2023 | 69,00 | 72,85 | 69,00 | 71,00 | 4,41% | 2.590,00 |
27.03.2023 | 68,00 | 68,00 | 68,00 | 68,00 | 0,01% | 508,00 |
24.03.2023 | 68,29 | 70,00 | 64,50 | 67,99 | -0,61% | 5.780,00 |
23.03.2023 | 79,98 | 79,98 | 68,41 | 68,41 | -6,98% | 2.660,00 |
22.03.2023 | 66,50 | 73,54 | 66,00 | 73,54 | 13,14% | 5.084,00 |
21.03.2023 | 67,40 | 67,40 | 63,00 | 65,00 | -1,53% | 4.082,00 |
20.03.2023 | 64,00 | 67,55 | 64,00 | 66,01 | 2,42% | 6.790,00 |
17.03.2023 | 62,57 | 66,35 | 62,57 | 64,45 | 3,12% | 4.234,00 |
15.03.2023 | 57,95 | 63,00 | 57,95 | 62,50 | 7,78% | 2.019,00 |
14.03.2023 | 55,16 | 57,99 | 55,16 | 57,99 | 5,04% | 2.244,00 |
10.03.2023 | 55,59 | 55,59 | 55,21 | 55,21 | -15,71% | 1.507,00 |
27.01.2023 | 65,88 | 66,00 | 61,51 | 65,50 | -2,24% | 5.349,00 |
26.01.2023 | 69,50 | 71,50 | 65,01 | 67,00 | -3,60% | 4.171,00 |
24.01.2023 | 70,01 | 70,01 | 69,50 | 69,50 | -0,87% | 965,00 |
23.01.2023 | 71,50 | 71,50 | 70,11 | 70,11 | -0,41% | 1.267,00 |
20.01.2023 | 73,01 | 74,00 | 70,01 | 70,40 | -3,30% | 4.529,00 |
19.01.2023 | 74,00 | 74,00 | 72,80 | 72,80 | -1,36% | 2.236,00 |
18.01.2023 | 75,00 | 75,00 | 72,50 | 73,80 | -1,34% | 2.269,00 |
17.01.2023 | 72,00 | 75,10 | 72,00 | 74,80 | 1,29% | 1.774,00 |
13.01.2023 | 83,95 | 97,70 | 73,85 | 73,85 | -12,03% | 7.319,00 |
12.01.2023 | 77,40 | 86,10 | 77,40 | 83,95 | 8,46% | 5.611,00 |
11.01.2023 | 77,80 | 78,68 | 77,40 | 77,40 | 0,00% | 972,00 |
10.01.2023 | 77,40 | 77,40 | 77,40 | 77,40 | 0,52% | 222,00 |
30.12.2022 | 77,00 | 77,00 | 77,00 | 77,00 | 0,00% | 208,00 |
29.12.2022 | 77,50 | 77,50 | 75,54 | 77,00 | -2,37% | 1.523,00 |
28.12.2022 | 78,87 | 78,87 | 78,87 | 78,87 | 0,33% | 557,00 |
27.12.2022 | 79,55 | 79,55 | 78,61 | 78,61 | -1,74% | 1.594,00 |
23.12.2022 | 86,50 | 86,50 | 80,00 | 80,00 | -1,25% | 2.298,00 |
22.12.2022 | 81,50 | 86,40 | 80,17 | 81,01 | -1,21% | 3.536,00 |
21.12.2022 | 82,49 | 88,70 | 80,00 | 82,00 | 2,12% | 6.790,00 |
20.12.2022 | 81,00 | 81,50 | 78,00 | 80,30 | 0,36% | 4.462,00 |
19.12.2022 | 81,00 | 82,50 | 78,95 | 80,01 | -4,70% | 5.795,00 |
16.12.2022 | 78,60 | 83,96 | 78,60 | 83,96 | 4,58% | 3.205,00 |
15.12.2022 | 78,60 | 80,28 | 76,45 | 80,28 | -0,27% | 4.716,00 |
14.12.2022 | 81,00 | 81,00 | 80,50 | 80,50 | 2,94% | 1.064,00 |
13.12.2022 | 72,97 | 80,00 | 72,97 | 78,20 | 6,98% | 2.451,00 |
12.12.2022 | 72,66 | 73,71 | 72,65 | 73,10 | -1,60% | 1.842,00 |
09.12.2022 | 71,88 | 75,97 | 71,86 | 74,29 | 1,27% | 6.540,00 |
08.12.2022 | 71,86 | 73,70 | 71,86 | 73,35 | 3,75% | 2.600,00 |
07.12.2022 | 70,67 | 70,70 | 70,67 | 70,70 | -1,86% | 347,00 |
06.12.2022 | 72,05 | 72,05 | 72,04 | 72,04 | 1,45% | 652,00 |
02.12.2022 | 69,17 | 71,99 | 69,17 | 71,01 | 2,78% | 2.020,00 |
01.12.2022 | 71,00 | 71,00 | 69,09 | 69,09 | -5,36% | 620,00 |
28.11.2022 | 71,95 | 74,70 | 71,50 | 73,00 | 4,27% | 2.870,00 |
23.11.2022 | 72,78 | 72,78 | 70,01 | 70,01 | -3,56% | 749,00 |
22.11.2022 | 75,01 | 75,01 | 72,50 | 72,60 | -0,64% | 1.043,00 |
21.11.2022 | 78,60 | 78,60 | 73,06 | 73,06 | -6,23% | 1.755,00 |
18.11.2022 | 76,00 | 85,99 | 74,98 | 77,91 | 4,41% | 8.203,00 |
17.11.2022 | 75,04 | 75,04 | 69,10 | 74,62 | -5,06% | 1.089,00 |
16.11.2022 | 78,50 | 78,60 | 78,00 | 78,60 | -1,13% | 1.296,00 |
15.11.2022 | 76,00 | 83,90 | 69,69 | 79,50 | 1,29% | 4.539,00 |
14.11.2022 | 72,00 | 78,80 | 72,00 | 78,49 | 7,30% | 2.378,00 |
11.11.2022 | 74,20 | 78,51 | 70,00 | 73,15 | -0,49% | 1.853,00 |
10.11.2022 | 70,50 | 78,60 | 70,50 | 73,51 | -3,28% | 4.273,00 |
09.11.2022 | 70,56 | 78,50 | 70,56 | 76,00 | -0,01% | 4.492,00 |
08.11.2022 | 72,80 | 77,90 | 72,80 | 76,01 | 0,73% | 2.827,00 |
07.11.2022 | 65,50 | 79,90 | 65,42 | 75,46 | 10,97% | 13.984,00 |