55,520$
-4,85%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 58,40 | 58,40 | 56,31 | 56,80 | -2,66% | 2.271.991,00 |
| 24.04.2025 | 58,58 | 58,65 | 57,95 | 58,35 | -0,60% | 1.296.339,00 |
| 23.04.2025 | 59,31 | 59,54 | 57,93 | 58,70 | -0,51% | 2.052.270,00 |
| 22.04.2025 | 58,49 | 59,36 | 58,23 | 59,00 | 1,85% | 1.712.509,00 |
| 21.04.2025 | 58,70 | 58,70 | 56,72 | 57,93 | -1,40% | 1.914.966,00 |
| 17.04.2025 | 59,28 | 59,70 | 58,68 | 58,75 | 0,07% | 1.549.258,00 |
| 16.04.2025 | 60,03 | 60,84 | 58,62 | 58,71 | -1,34% | 1.893.122,00 |
| 15.04.2025 | 60,78 | 60,91 | 59,15 | 59,51 | -1,90% | 3.556.278,00 |
| 14.04.2025 | 61,04 | 61,41 | 60,21 | 60,66 | -0,05% | 1.563.182,00 |
| 11.04.2025 | 59,78 | 60,93 | 58,76 | 60,69 | 1,23% | 2.582.987,00 |
| 10.04.2025 | 60,32 | 61,19 | 58,76 | 59,95 | -1,04% | 1.872.412,00 |
| 09.04.2025 | 57,77 | 61,61 | 57,75 | 60,58 | 3,54% | 3.625.878,00 |
| 08.04.2025 | 61,41 | 62,14 | 57,83 | 58,51 | -3,06% | 2.953.454,00 |
| 07.04.2025 | 59,58 | 62,16 | 59,16 | 60,36 | -1,29% | 3.220.944,00 |
| 04.04.2025 | 61,85 | 63,08 | 60,94 | 61,15 | -2,10% | 3.780.159,00 |
| 03.04.2025 | 61,76 | 63,50 | 61,45 | 62,46 | 0,82% | 4.412.958,00 |
| 02.04.2025 | 61,96 | 62,24 | 60,80 | 61,95 | 1,16% | 1.618.208,00 |
| 01.04.2025 | 61,08 | 61,36 | 60,15 | 61,24 | 0,61% | 1.794.806,00 |
| 31.03.2025 | 60,53 | 61,68 | 60,31 | 60,87 | 0,56% | 1.980.471,00 |
| 28.03.2025 | 61,13 | 61,33 | 60,25 | 60,53 | -0,71% | 1.594.370,00 |
| 27.03.2025 | 60,65 | 61,04 | 60,33 | 60,96 | 0,66% | 1.548.232,00 |
| 26.03.2025 | 58,92 | 60,72 | 58,83 | 60,56 | 3,06% | 1.969.681,00 |
| 25.03.2025 | 59,20 | 59,33 | 58,32 | 58,76 | -0,86% | 1.290.162,00 |
| 24.03.2025 | 59,39 | 59,47 | 58,46 | 59,27 | 0,65% | 1.929.761,00 |
| 21.03.2025 | 59,15 | 60,04 | 58,43 | 58,89 | -0,17% | 8.355.748,00 |
| 20.03.2025 | 58,35 | 59,69 | 58,25 | 58,99 | 1,20% | 3.163.360,00 |
| 19.03.2025 | 58,74 | 58,74 | 57,72 | 58,29 | -1,10% | 2.245.514,00 |
| 18.03.2025 | 59,25 | 59,50 | 58,77 | 58,94 | -0,72% | 1.920.252,00 |
| 17.03.2025 | 59,88 | 60,33 | 59,09 | 59,37 | -0,42% | 2.236.330,00 |
| 14.03.2025 | 58,79 | 59,92 | 58,79 | 59,62 | 1,46% | 1.666.936,00 |
| 13.03.2025 | 59,52 | 59,85 | 58,72 | 58,76 | -1,04% | 1.917.237,00 |
| 12.03.2025 | 59,95 | 60,27 | 59,07 | 59,38 | -1,69% | 1.690.045,00 |
| 11.03.2025 | 63,00 | 63,24 | 60,08 | 60,40 | -3,99% | 3.142.308,00 |
| 10.03.2025 | 62,22 | 64,66 | 62,14 | 62,91 | 1,70% | 3.408.147,00 |
| 07.03.2025 | 59,16 | 62,59 | 59,16 | 61,86 | 4,14% | 3.101.265,00 |
| 06.03.2025 | 59,40 | 59,71 | 58,65 | 59,40 | 0,17% | 1.500.073,00 |
| 05.03.2025 | 59,67 | 60,02 | 58,57 | 59,30 | -0,47% | 2.446.741,00 |
| 04.03.2025 | 61,13 | 61,37 | 59,48 | 59,58 | -2,79% | 2.474.101,00 |
| 03.03.2025 | 61,30 | 61,83 | 60,88 | 61,29 | 0,00% | 1.707.997,00 |
| 28.02.2025 | 61,96 | 62,24 | 60,51 | 61,29 | -0,41% | 3.533.588,00 |
| 27.02.2025 | 61,77 | 62,03 | 60,96 | 61,54 | -0,84% | 2.175.349,00 |
| 26.02.2025 | 61,07 | 62,13 | 60,84 | 62,06 | 2,04% | 3.105.982,00 |
| 25.02.2025 | 61,62 | 61,75 | 60,30 | 60,82 | -0,62% | 2.827.792,00 |
| 24.02.2025 | 60,24 | 61,55 | 59,67 | 61,20 | 1,44% | 2.346.010,00 |
| 21.02.2025 | 60,69 | 60,93 | 59,88 | 60,33 | -0,12% | 2.169.501,00 |
| 20.02.2025 | 60,15 | 60,55 | 59,50 | 60,40 | 0,43% | 1.729.954,00 |
| 19.02.2025 | 60,55 | 60,55 | 59,31 | 60,14 | -0,81% | 2.664.532,00 |
| 18.02.2025 | 60,14 | 60,72 | 59,25 | 60,63 | 0,45% | 2.888.809,00 |
| 14.02.2025 | 59,32 | 60,50 | 58,95 | 60,36 | 3,11% | 3.271.706,00 |
| 13.02.2025 | 57,23 | 58,92 | 55,81 | 58,54 | 9,52% | 6.161.079,00 |
| 12.02.2025 | 54,48 | 54,48 | 52,74 | 53,45 | -1,02% | 4.274.769,00 |
| 11.02.2025 | 53,88 | 54,21 | 53,00 | 54,00 | 0,65% | 1.931.171,00 |
| 10.02.2025 | 54,30 | 54,30 | 53,35 | 53,65 | -1,12% | 2.012.051,00 |
| 07.02.2025 | 54,91 | 55,00 | 53,90 | 54,26 | -0,17% | 1.721.704,00 |
| 06.02.2025 | 54,20 | 54,57 | 53,48 | 54,35 | 2,01% | 1.843.714,00 |
| 05.02.2025 | 53,24 | 53,57 | 52,73 | 53,28 | 0,62% | 1.291.813,00 |
| 04.02.2025 | 53,14 | 53,41 | 52,76 | 52,95 | -0,82% | 1.248.963,00 |
| 03.02.2025 | 53,59 | 54,27 | 52,69 | 53,39 | -2,48% | 1.487.214,00 |
| 31.01.2025 | 54,91 | 55,61 | 54,67 | 54,75 | -0,87% | 1.497.647,00 |
| 30.01.2025 | 55,41 | 55,77 | 54,61 | 55,23 | 0,51% | 1.063.003,00 |
| 29.01.2025 | 54,98 | 55,54 | 54,79 | 54,95 | 0,09% | 1.233.692,00 |
| 28.01.2025 | 56,42 | 56,49 | 54,78 | 54,90 | -3,11% | 1.498.231,00 |
| 27.01.2025 | 55,69 | 57,16 | 55,69 | 56,66 | 2,72% | 1.991.674,00 |
| 24.01.2025 | 54,15 | 55,41 | 54,15 | 55,16 | 2,07% | 1.707.090,00 |
| 23.01.2025 | 54,88 | 54,98 | 53,87 | 54,04 | -1,53% | 1.532.154,00 |
| 22.01.2025 | 55,61 | 55,74 | 54,83 | 54,88 | -1,54% | 1.350.460,00 |
| 21.01.2025 | 55,34 | 55,80 | 55,23 | 55,74 | 0,92% | 1.620.813,00 |
| 17.01.2025 | 54,98 | 55,52 | 54,73 | 55,23 | 0,45% | 1.944.813,00 |
| 16.01.2025 | 54,11 | 55,06 | 54,02 | 54,98 | 0,94% | 1.484.689,00 |
| 15.01.2025 | 54,91 | 55,11 | 54,32 | 54,47 | 0,52% | 1.556.340,00 |
| 14.01.2025 | 53,73 | 54,42 | 53,50 | 54,19 | 0,71% | 1.673.614,00 |
| 13.01.2025 | 52,42 | 54,06 | 51,91 | 53,81 | 2,61% | 2.067.117,00 |
| 10.01.2025 | 55,07 | 55,52 | 52,20 | 52,44 | -5,67% | 2.681.787,00 |
| 08.01.2025 | 54,85 | 55,69 | 54,75 | 55,59 | 0,72% | 1.505.335,00 |
| 07.01.2025 | 56,10 | 56,69 | 55,16 | 55,19 | -1,38% | 1.410.115,00 |
| 06.01.2025 | 55,37 | 56,69 | 55,25 | 55,96 | 1,25% | 1.805.696,00 |
| 03.01.2025 | 56,24 | 56,57 | 54,50 | 55,27 | -3,37% | 3.210.212,00 |
| 02.01.2025 | 57,63 | 57,96 | 57,03 | 57,20 | -0,21% | 951.977,00 |
| 31.12.2024 | 56,95 | 57,63 | 56,95 | 57,32 | 0,77% | 928.477,00 |
| 30.12.2024 | 57,63 | 57,77 | 56,77 | 56,88 | -1,63% | 1.335.059,00 |
| 27.12.2024 | 57,90 | 58,50 | 57,50 | 57,82 | -0,86% | 966.937,00 |
| 26.12.2024 | 58,42 | 58,63 | 58,18 | 58,32 | -0,48% | 1.080.563,00 |
| 24.12.2024 | 58,42 | 58,91 | 58,23 | 58,60 | 0,05% | 737.844,00 |
| 23.12.2024 | 59,01 | 59,08 | 57,92 | 58,57 | -1,30% | 1.512.652,00 |
| 20.12.2024 | 58,59 | 59,44 | 58,27 | 59,34 | 1,18% | 4.913.480,00 |
| 19.12.2024 | 58,44 | 58,92 | 58,09 | 58,65 | 0,57% | 1.437.255,00 |
| 18.12.2024 | 59,08 | 59,59 | 58,28 | 58,32 | -1,57% | 1.726.822,00 |
| 17.12.2024 | 59,26 | 60,02 | 58,78 | 59,25 | -0,59% | 1.687.981,00 |
| 16.12.2024 | 60,85 | 60,99 | 59,56 | 59,60 | -2,41% | 1.781.803,00 |
| 13.12.2024 | 60,84 | 61,74 | 60,68 | 61,07 | 0,21% | 1.326.539,00 |
| 12.12.2024 | 61,65 | 61,96 | 60,73 | 60,94 | -0,73% | 1.792.831,00 |
| 11.12.2024 | 61,93 | 62,13 | 61,38 | 61,39 | -0,32% | 1.583.095,00 |
| 10.12.2024 | 61,60 | 61,87 | 61,14 | 61,59 | 0,03% | 1.591.129,00 |
| 09.12.2024 | 61,20 | 62,09 | 61,00 | 61,57 | 0,72% | 1.809.772,00 |
| 06.12.2024 | 63,84 | 64,52 | 60,87 | 61,13 | -0,44% | 2.207.038,00 |
| 05.12.2024 | 61,99 | 62,13 | 61,26 | 61,40 | -0,58% | 1.524.911,00 |
| 04.12.2024 | 61,53 | 62,50 | 61,40 | 61,76 | 0,46% | 1.795.245,00 |
| 03.12.2024 | 61,94 | 62,30 | 60,78 | 61,48 | -0,53% | 2.099.370,00 |
| 02.12.2024 | 62,16 | 62,58 | 61,41 | 61,81 | -0,40% | 1.874.377,00 |
| 29.11.2024 | 61,07 | 62,43 | 61,01 | 62,06 | 1,32% | 988.154,00 |