250,230$
1,48%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 247,09 | 250,55 | 244,19 | 250,23 | 1,48% | 1.872.630,00 |
| 30.05.2024 | 243,97 | 248,48 | 243,25 | 246,59 | 1,07% | 1.418.016,00 |
| 29.05.2024 | 243,55 | 246,58 | 243,04 | 243,97 | -0,62% | 1.052.168,00 |
| 28.05.2024 | 247,72 | 248,49 | 244,69 | 245,49 | -1,22% | 1.132.004,00 |
| 24.05.2024 | 246,73 | 250,53 | 245,19 | 248,51 | 1,38% | 1.503.979,00 |
| 23.05.2024 | 247,72 | 248,80 | 244,15 | 245,12 | -1,53% | 1.282.074,00 |
| 22.05.2024 | 250,32 | 250,77 | 248,40 | 248,94 | -0,81% | 799.298,00 |
| 21.05.2024 | 250,85 | 251,47 | 248,96 | 250,98 | 0,17% | 836.916,00 |
| 20.05.2024 | 255,52 | 255,52 | 249,27 | 250,56 | -1,91% | 850.387,00 |
| 17.05.2024 | 255,54 | 256,76 | 252,85 | 255,43 | 0,02% | 1.415.709,00 |
| 16.05.2024 | 252,86 | 257,09 | 252,38 | 255,39 | 1,23% | 1.297.236,00 |
| 15.05.2024 | 253,99 | 255,09 | 251,88 | 252,29 | -0,67% | 1.065.824,00 |
| 14.05.2024 | 259,23 | 259,65 | 251,59 | 253,99 | -1,85% | 1.168.562,00 |
| 13.05.2024 | 262,61 | 263,33 | 258,50 | 258,77 | -1,21% | 846.121,00 |
| 10.05.2024 | 260,89 | 263,00 | 260,21 | 261,95 | 0,48% | 502.373,00 |
| 09.05.2024 | 258,60 | 261,22 | 258,57 | 260,70 | 0,91% | 443.515,00 |
| 08.05.2024 | 258,87 | 259,80 | 257,74 | 258,36 | -0,05% | 404.746,00 |
| 07.05.2024 | 259,65 | 260,62 | 256,52 | 258,49 | 0,46% | 614.496,00 |
| 06.05.2024 | 257,54 | 258,38 | 255,48 | 257,31 | 0,48% | 752.198,00 |
| 03.05.2024 | 255,00 | 256,62 | 253,51 | 256,08 | 0,79% | 735.827,00 |
| 02.05.2024 | 254,36 | 255,70 | 253,39 | 254,08 | 0,05% | 692.819,00 |
| 01.05.2024 | 252,50 | 257,26 | 252,40 | 253,95 | 0,19% | 1.007.775,00 |
| 30.04.2024 | 260,18 | 260,24 | 252,95 | 253,46 | -2,96% | 1.757.367,00 |
| 29.04.2024 | 260,36 | 261,72 | 259,49 | 261,19 | 0,44% | 573.429,00 |
| 26.04.2024 | 261,10 | 262,04 | 259,93 | 260,04 | -0,64% | 699.882,00 |
| 25.04.2024 | 261,79 | 264,20 | 259,78 | 261,71 | 0,06% | 728.588,00 |
| 24.04.2024 | 259,61 | 261,98 | 257,64 | 261,55 | -0,04% | 1.075.072,00 |
| 23.04.2024 | 259,42 | 262,27 | 258,93 | 261,66 | 0,74% | 1.016.953,00 |
| 22.04.2024 | 261,50 | 261,80 | 259,39 | 259,74 | -0,37% | 842.372,00 |
| 19.04.2024 | 259,47 | 263,56 | 259,29 | 260,70 | 0,78% | 1.506.594,00 |
| 18.04.2024 | 257,82 | 260,97 | 257,52 | 258,68 | 0,53% | 1.160.749,00 |
| 17.04.2024 | 259,23 | 259,23 | 257,08 | 257,31 | -0,18% | 1.530.438,00 |
| 16.04.2024 | 257,95 | 259,21 | 253,41 | 257,78 | -0,29% | 1.773.452,00 |
| 15.04.2024 | 265,28 | 265,28 | 257,19 | 258,52 | -1,42% | 1.825.209,00 |
| 12.04.2024 | 269,51 | 270,18 | 262,08 | 262,24 | -2,27% | 1.599.939,00 |
| 11.04.2024 | 271,00 | 274,87 | 264,04 | 268,34 | 1,29% | 4.092.625,00 |
| 10.04.2024 | 259,01 | 265,30 | 258,10 | 264,92 | 0,74% | 2.634.284,00 |
| 09.04.2024 | 267,55 | 267,55 | 262,07 | 262,97 | -1,14% | 1.202.366,00 |
| 08.04.2024 | 265,55 | 267,25 | 265,01 | 266,00 | 0,14% | 967.143,00 |
| 05.04.2024 | 264,24 | 265,69 | 262,54 | 265,63 | 0,50% | 1.247.154,00 |
| 04.04.2024 | 268,08 | 268,32 | 263,27 | 264,31 | -0,99% | 1.398.775,00 |
| 03.04.2024 | 266,84 | 267,48 | 264,83 | 266,95 | -0,17% | 756.034,00 |
| 02.04.2024 | 267,30 | 269,86 | 265,67 | 267,41 | 0,53% | 1.246.173,00 |
| 01.04.2024 | 271,35 | 271,63 | 264,35 | 266,00 | -2,12% | 1.404.349,00 |
| 28.03.2024 | 272,38 | 273,00 | 269,71 | 271,76 | -0,10% | 1.144.061,00 |
| 27.03.2024 | 270,57 | 272,18 | 269,06 | 272,04 | 1,02% | 832.465,00 |
| 26.03.2024 | 271,07 | 271,07 | 268,31 | 269,29 | -0,43% | 878.422,00 |
| 25.03.2024 | 268,86 | 270,61 | 268,21 | 270,44 | 0,82% | 752.264,00 |
| 22.03.2024 | 271,00 | 271,00 | 267,43 | 268,24 | -0,41% | 657.366,00 |
| 21.03.2024 | 268,50 | 270,16 | 266,69 | 269,35 | 0,32% | 978.121,00 |
| 20.03.2024 | 268,82 | 269,17 | 266,06 | 268,50 | -0,09% | 1.264.203,00 |
| 19.03.2024 | 267,00 | 268,81 | 266,50 | 268,75 | 0,90% | 1.182.785,00 |
| 18.03.2024 | 267,09 | 267,74 | 265,10 | 266,35 | -0,48% | 1.141.427,00 |
| 15.03.2024 | 259,00 | 267,90 | 259,00 | 267,64 | 2,61% | 2.405.109,00 |
| 14.03.2024 | 262,24 | 263,16 | 258,78 | 260,83 | -1,09% | 919.881,00 |
| 13.03.2024 | 263,61 | 265,24 | 262,46 | 263,70 | 0,70% | 899.814,00 |
| 12.03.2024 | 262,00 | 262,39 | 260,05 | 261,86 | -0,05% | 989.699,00 |
| 11.03.2024 | 258,00 | 263,06 | 257,83 | 261,98 | 1,66% | 1.418.772,00 |
| 08.03.2024 | 255,81 | 258,87 | 254,41 | 257,69 | 0,94% | 1.888.250,00 |
| 07.03.2024 | 249,43 | 255,37 | 248,51 | 255,30 | 2,78% | 1.276.903,00 |
| 06.03.2024 | 248,00 | 248,87 | 246,14 | 248,40 | 0,10% | 1.178.792,00 |
| 05.03.2024 | 248,19 | 250,37 | 246,52 | 248,14 | 0,04% | 1.171.383,00 |
| 04.03.2024 | 249,15 | 249,71 | 247,00 | 248,03 | -0,79% | 1.157.807,00 |
| 01.03.2024 | 247,75 | 250,20 | 246,11 | 250,00 | 0,60% | 1.510.671,00 |
| 29.02.2024 | 247,75 | 248,96 | 245,95 | 248,52 | 0,44% | 1.937.498,00 |
| 28.02.2024 | 247,07 | 247,58 | 245,11 | 247,44 | 0,14% | 946.660,00 |
| 27.02.2024 | 246,26 | 248,19 | 244,84 | 247,09 | 0,11% | 1.164.805,00 |
| 26.02.2024 | 247,02 | 248,33 | 245,65 | 246,82 | -0,17% | 1.085.218,00 |
| 23.02.2024 | 245,47 | 248,60 | 244,61 | 247,23 | 0,62% | 809.157,00 |
| 22.02.2024 | 245,58 | 247,30 | 244,05 | 245,70 | 0,04% | 1.071.516,00 |
| 21.02.2024 | 245,75 | 247,47 | 244,48 | 245,61 | 0,14% | 600.276,00 |
| 20.02.2024 | 244,04 | 248,57 | 244,04 | 245,26 | 0,58% | 743.199,00 |
| 16.02.2024 | 243,96 | 246,09 | 242,12 | 243,84 | -0,43% | 834.644,00 |
| 15.02.2024 | 244,72 | 246,15 | 242,98 | 244,90 | 0,53% | 701.960,00 |
| 14.02.2024 | 244,56 | 244,89 | 242,40 | 243,60 | -0,40% | 665.316,00 |
| 13.02.2024 | 245,05 | 247,03 | 242,91 | 244,58 | -1,01% | 931.798,00 |
| 12.02.2024 | 243,17 | 248,12 | 242,89 | 247,08 | 1,87% | 1.357.572,00 |
| 09.02.2024 | 242,45 | 244,52 | 241,59 | 242,55 | -0,21% | 1.181.052,00 |
| 08.02.2024 | 244,00 | 244,23 | 241,80 | 243,05 | -0,56% | 1.072.201,00 |
| 07.02.2024 | 245,90 | 246,77 | 241,17 | 244,42 | -1,70% | 994.187,00 |
| 06.02.2024 | 246,96 | 249,66 | 246,01 | 248,65 | 0,64% | 1.077.298,00 |
| 05.02.2024 | 248,84 | 249,96 | 246,56 | 247,06 | -1,41% | 1.303.933,00 |
| 02.02.2024 | 252,13 | 252,15 | 248,57 | 250,59 | -0,83% | 1.149.244,00 |
| 01.02.2024 | 245,50 | 252,68 | 244,47 | 252,68 | 3,10% | 1.019.698,00 |
| 31.01.2024 | 248,25 | 248,58 | 243,85 | 245,08 | -1,35% | 1.116.245,00 |
| 30.01.2024 | 250,47 | 250,99 | 246,71 | 248,43 | -0,94% | 942.132,00 |
| 29.01.2024 | 249,00 | 250,96 | 247,16 | 250,80 | 0,52% | 1.454.348,00 |
| 26.01.2024 | 251,42 | 251,93 | 249,06 | 249,50 | -0,28% | 1.078.013,00 |
| 25.01.2024 | 248,70 | 250,27 | 248,26 | 250,21 | 1,13% | 797.456,00 |
| 24.01.2024 | 252,04 | 252,85 | 247,29 | 247,41 | -2,21% | 1.153.029,00 |
| 23.01.2024 | 251,18 | 253,25 | 250,90 | 252,99 | 0,54% | 776.631,00 |
| 22.01.2024 | 254,38 | 255,36 | 251,53 | 251,63 | -0,91% | 828.503,00 |
| 19.01.2024 | 254,50 | 255,94 | 251,33 | 253,95 | 0,12% | 947.502,00 |
| 18.01.2024 | 251,56 | 254,45 | 251,38 | 253,65 | 0,39% | 688.797,00 |
| 17.01.2024 | 254,43 | 255,65 | 252,44 | 252,66 | -1,07% | 1.059.022,00 |
| 16.01.2024 | 259,67 | 259,96 | 255,22 | 255,38 | -1,13% | 1.240.207,00 |
| 12.01.2024 | 258,32 | 260,30 | 257,45 | 258,30 | 0,34% | 1.515.427,00 |
| 11.01.2024 | 255,00 | 257,76 | 254,33 | 257,42 | 1,04% | 1.700.673,00 |
| 10.01.2024 | 253,18 | 255,79 | 252,51 | 254,77 | 0,49% | 1.829.100,00 |
| 09.01.2024 | 249,27 | 253,60 | 247,03 | 253,54 | 1,42% | 1.446.687,00 |