57,375$
2,80%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.763.651,00 |
| 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% | 1.018.986,00 |
| 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% | 1.184.522,00 |
| 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% | 3.030.236,00 |
| 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% | 1.386.258,00 |
| 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% | 1.338.943,00 |
| 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% | 2.143.437,00 |
| 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 |
| 13.06.2024 | 50,85 | 50,92 | 49,80 | 50,30 | -1,33% | 1.824.855,00 |
| 12.06.2024 | 51,39 | 51,55 | 50,88 | 50,98 | 0,04% | 3.695.871,00 |
| 11.06.2024 | 51,59 | 51,69 | 50,71 | 50,96 | -1,81% | 3.183.123,00 |
| 10.06.2024 | 51,83 | 52,28 | 51,60 | 51,90 | -0,08% | 2.216.116,00 |
| 07.06.2024 | 52,21 | 52,94 | 51,90 | 51,94 | -1,74% | 2.100.688,00 |
| 06.06.2024 | 52,33 | 53,17 | 52,21 | 52,86 | 0,69% | 4.052.123,00 |
| 05.06.2024 | 53,00 | 53,00 | 52,28 | 52,50 | -0,85% | 3.294.172,00 |
| 04.06.2024 | 53,29 | 53,34 | 52,87 | 52,95 | -0,94% | 2.137.192,00 |
| 03.06.2024 | 54,59 | 54,90 | 53,11 | 53,45 | -2,48% | 3.096.435,00 |
| 31.05.2024 | 53,42 | 55,08 | 52,98 | 54,81 | 2,99% | 3.823.835,00 |
| 30.05.2024 | 53,12 | 53,42 | 52,88 | 53,22 | 0,38% | 2.395.156,00 |
| 29.05.2024 | 52,65 | 53,97 | 52,60 | 53,02 | 0,11% | 2.817.767,00 |
| 28.05.2024 | 53,15 | 54,12 | 52,93 | 52,96 | -1,01% | 2.627.248,00 |
| 24.05.2024 | 54,05 | 54,27 | 53,36 | 53,50 | -0,41% | 1.363.433,00 |
| 23.05.2024 | 54,32 | 54,63 | 53,55 | 53,72 | -1,40% | 1.490.022,00 |
| 22.05.2024 | 54,94 | 55,32 | 54,46 | 54,48 | -1,23% | 1.276.837,00 |
| 21.05.2024 | 55,30 | 55,55 | 54,94 | 55,16 | -0,09% | 1.304.283,00 |
| 20.05.2024 | 56,80 | 56,80 | 55,01 | 55,21 | -2,23% | 2.108.489,00 |
| 17.05.2024 | 57,58 | 57,58 | 56,31 | 56,47 | -1,71% | 1.484.790,00 |
| 16.05.2024 | 56,95 | 57,64 | 56,88 | 57,45 | 0,93% | 2.117.889,00 |
| 15.05.2024 | 58,33 | 58,39 | 56,85 | 56,92 | -2,10% | 2.104.675,00 |
| 14.05.2024 | 58,82 | 58,95 | 57,81 | 58,14 | -1,06% | 2.258.339,00 |
| 13.05.2024 | 59,09 | 59,38 | 58,71 | 58,76 | -0,49% | 1.872.349,00 |
| 10.05.2024 | 58,82 | 59,42 | 58,76 | 59,05 | 0,41% | 1.615.376,00 |
| 09.05.2024 | 58,28 | 58,87 | 58,27 | 58,81 | 1,03% | 1.457.808,00 |
| 08.05.2024 | 58,45 | 58,97 | 57,96 | 58,21 | -0,10% | 1.815.993,00 |
| 07.05.2024 | 57,67 | 58,43 | 57,47 | 58,27 | 1,75% | 2.849.237,00 |
| 06.05.2024 | 58,16 | 58,29 | 57,01 | 57,27 | -1,00% | 2.342.253,00 |
| 03.05.2024 | 57,96 | 58,71 | 57,72 | 57,85 | 0,09% | 2.054.717,00 |
| 02.05.2024 | 57,14 | 58,79 | 57,12 | 57,80 | 1,26% | 2.792.095,00 |
| 01.05.2024 | 56,85 | 58,56 | 56,76 | 57,08 | -0,31% | 2.840.016,00 |
| 30.04.2024 | 62,50 | 62,94 | 57,26 | 57,26 | -9,91% | 5.970.603,00 |
| 29.04.2024 | 62,74 | 64,19 | 62,73 | 63,56 | 1,63% | 2.557.423,00 |
| 26.04.2024 | 63,06 | 63,28 | 62,51 | 62,54 | -0,45% | 1.404.619,00 |
| 25.04.2024 | 63,41 | 63,89 | 62,32 | 62,82 | -1,38% | 1.791.611,00 |
| 24.04.2024 | 62,43 | 64,18 | 61,70 | 63,70 | -0,75% | 2.444.491,00 |
| 23.04.2024 | 63,93 | 64,82 | 63,65 | 64,18 | -0,53% | 2.034.247,00 |
| 22.04.2024 | 64,44 | 65,24 | 64,04 | 64,52 | 0,45% | 1.659.474,00 |
| 19.04.2024 | 64,01 | 64,74 | 63,71 | 64,23 | 0,55% | 1.353.692,00 |
| 18.04.2024 | 63,93 | 64,33 | 63,48 | 63,88 | 0,54% | 1.507.560,00 |
| 17.04.2024 | 63,64 | 64,35 | 63,36 | 63,54 | 0,44% | 1.817.094,00 |
| 16.04.2024 | 64,63 | 64,80 | 63,17 | 63,26 | -2,33% | 2.190.339,00 |