50,635$
8,57%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 46,25 | 46,38 | 45,32 | 46,01 | -1,35% | 2.415.819,00 |
| 06.03.2026 | 46,30 | 47,08 | 46,02 | 46,64 | -0,98% | 17.670,00 |
| 05.03.2026 | 46,99 | 47,64 | 46,65 | 47,10 | -0,49% | 17.670,00 |
| 04.03.2026 | 48,16 | 48,20 | 46,67 | 47,33 | -1,52% | 2.815.921,00 |
| 03.03.2026 | 47,94 | 48,68 | 47,45 | 48,06 | -1,09% | 3.049.725,00 |
| 02.03.2026 | 48,56 | 49,41 | 48,33 | 48,59 | -0,82% | 3.949.394,00 |
| 27.02.2026 | 48,11 | 49,34 | 48,04 | 48,99 | 1,98% | 2.403.560,00 |
| 26.02.2026 | 47,91 | 48,36 | 47,64 | 48,04 | 1,12% | 2.771.460,00 |
| 25.02.2026 | 48,47 | 48,86 | 46,98 | 47,51 | -4,77% | 4.407.893,00 |
| 24.02.2026 | 49,54 | 50,16 | 49,30 | 49,89 | 0,85% | 2.673.758,00 |
| 23.02.2026 | 49,78 | 50,03 | 49,21 | 49,47 | -0,78% | 3.015.819,00 |
| 20.02.2026 | 48,76 | 49,88 | 48,22 | 49,86 | 3,12% | 3.431.240,00 |
| 19.02.2026 | 47,61 | 48,80 | 46,30 | 48,35 | -4,86% | 7.044.456,00 |
| 18.02.2026 | 50,56 | 52,03 | 50,44 | 50,82 | -0,16% | 4.483.101,00 |
| 17.02.2026 | 53,15 | 53,76 | 50,52 | 50,90 | -4,36% | 5.349.024,00 |
| 13.02.2026 | 53,89 | 54,48 | 52,95 | 53,22 | -2,13% | 3.705.517,00 |
| 12.02.2026 | 53,33 | 54,82 | 53,20 | 54,38 | 2,08% | 4.976.515,00 |
| 11.02.2026 | 51,70 | 53,33 | 51,35 | 53,27 | 2,38% | 3.088.256,00 |
| 10.02.2026 | 51,05 | 52,44 | 50,72 | 52,03 | 2,28% | 2.460.836,00 |
| 09.02.2026 | 51,92 | 52,36 | 50,65 | 50,87 | -1,72% | 2.810.916,00 |
| 06.02.2026 | 51,12 | 51,89 | 51,06 | 51,76 | 1,23% | 2.269.550,00 |
| 05.02.2026 | 51,75 | 51,88 | 50,83 | 51,13 | -0,35% | 2.355.830,00 |
| 04.02.2026 | 49,84 | 51,57 | 49,73 | 51,31 | 4,03% | 3.677.350,00 |
| 03.02.2026 | 48,20 | 50,29 | 48,20 | 49,32 | 1,84% | 2.824.301,00 |
| 02.02.2026 | 48,21 | 48,61 | 47,66 | 48,43 | 0,81% | 2.538.492,00 |
| 30.01.2026 | 47,87 | 48,16 | 47,63 | 48,04 | 0,99% | 2.429.739,00 |
| 29.01.2026 | 47,90 | 48,61 | 47,36 | 47,57 | -0,36% | 4.383.160,00 |
| 28.01.2026 | 48,36 | 49,29 | 47,60 | 47,74 | -1,49% | 2.643.144,00 |
| 27.01.2026 | 48,99 | 49,37 | 48,36 | 48,46 | -1,38% | 3.309.499,00 |
| 26.01.2026 | 49,56 | 49,74 | 49,05 | 49,14 | -0,43% | 2.576.704,00 |
| 23.01.2026 | 49,64 | 50,02 | 49,01 | 49,35 | -0,82% | 2.326.160,00 |
| 22.01.2026 | 50,31 | 50,70 | 49,53 | 49,76 | -1,33% | 2.312.376,00 |
| 21.01.2026 | 50,00 | 50,47 | 49,56 | 50,43 | 0,86% | 2.733.834,00 |
| 20.01.2026 | 48,64 | 50,14 | 48,13 | 50,00 | 2,15% | 3.497.143,00 |
| 16.01.2026 | 49,90 | 50,21 | 48,76 | 48,95 | -3,34% | 2.657.444,00 |
| 15.01.2026 | 50,28 | 50,69 | 49,65 | 50,64 | 0,30% | 2.205.968,00 |
| 14.01.2026 | 49,31 | 50,59 | 49,30 | 50,49 | 2,62% | 2.394.274,00 |
| 13.01.2026 | 48,72 | 49,37 | 48,52 | 49,20 | 0,72% | 2.046.742,00 |
| 12.01.2026 | 48,48 | 49,33 | 48,47 | 48,85 | 1,50% | 3.300.562,00 |
| 09.01.2026 | 47,58 | 48,25 | 47,26 | 48,13 | 1,86% | 2.562.811,00 |
| 08.01.2026 | 46,04 | 47,90 | 45,84 | 47,25 | 2,85% | 3.604.412,00 |
| 07.01.2026 | 46,21 | 46,29 | 45,51 | 45,94 | -0,54% | 2.869.118,00 |
| 06.01.2026 | 46,15 | 46,45 | 45,85 | 46,19 | -0,26% | 4.242.180,00 |
| 05.01.2026 | 46,84 | 47,11 | 45,48 | 46,31 | -2,30% | 3.294.705,00 |