Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,03 | 45,50 | 0,00 | 44,43 | -3,09% | - |
| 25.02.2021 | 45,88 | 45,88 | 45,84 | 45,85 | -2,52% | - |
| 24.02.2021 | 46,80 | 47,09 | 46,43 | 47,03 | 0,11% | - |
| 23.02.2021 | 45,02 | 47,18 | 44,85 | 46,98 | 4,12% | - |
| 22.02.2021 | 45,02 | 45,41 | 44,46 | 45,12 | 1,59% | - |
| 19.02.2021 | 45,51 | 45,81 | 0,00 | 44,42 | -0,28% | - |
| 18.02.2021 | 44,90 | 45,10 | 44,49 | 44,54 | -1,87% | - |
| 17.02.2021 | 45,48 | 45,49 | 45,39 | 45,39 | 1,95% | - |
| 16.02.2021 | 44,77 | 44,83 | 43,63 | 44,52 | 1,19% | - |
| 12.02.2021 | 44,20 | 44,84 | 43,91 | 44,00 | -1,19% | - |
| 11.02.2021 | 44,26 | 44,57 | 43,42 | 44,53 | -9,10% | - |
| 10.02.2021 | 48,51 | 49,28 | 48,04 | 48,99 | 0,65% | - |
| 09.02.2021 | 48,62 | 49,17 | 48,49 | 48,67 | -0,13% | - |
| 08.02.2021 | 48,88 | 49,11 | 48,30 | 48,74 | -0,46% | - |
| 05.02.2021 | 49,31 | 49,89 | 48,61 | 48,96 | -0,26% | - |
| 04.02.2021 | 48,79 | 49,44 | 48,58 | 49,09 | -0,63% | - |
| 03.02.2021 | 49,04 | 49,73 | 48,73 | 49,40 | 1,09% | - |
| 02.02.2021 | 49,21 | 49,36 | 48,60 | 48,87 | -1,42% | - |
| 01.02.2021 | 49,59 | 49,93 | 49,06 | 49,57 | -1,27% | - |
| 29.01.2021 | 51,31 | 51,67 | 49,81 | 50,21 | -3,60% | - |
| 28.01.2021 | 54,08 | 54,21 | 51,86 | 52,09 | -5,23% | - |
| 27.01.2021 | 55,20 | 56,07 | 54,59 | 54,96 | 3,10% | - |
| 26.01.2021 | 52,09 | 53,37 | 52,03 | 53,31 | 3,10% | - |
| 25.01.2021 | 51,44 | 52,35 | 51,09 | 51,70 | 2,09% | - |
| 22.01.2021 | 50,21 | 50,72 | 50,13 | 50,64 | -0,02% | - |
| 21.01.2021 | 50,65 | 50,66 | 50,65 | 50,65 | -0,95% | - |
| 20.01.2021 | 50,77 | 51,35 | 50,53 | 51,14 | -1,65% | - |
| 19.01.2021 | 52,84 | 52,93 | 51,78 | 52,00 | -0,91% | - |
| 15.01.2021 | 52,76 | 53,11 | 52,31 | 52,48 | -1,82% | - |
| 14.01.2021 | 52,26 | 53,72 | 52,14 | 53,45 | 2,04% | - |
| 13.01.2021 | 52,07 | 53,22 | 51,88 | 52,38 | 0,97% | - |
| 12.01.2021 | 51,49 | 52,32 | 51,30 | 51,88 | 4,45% | - |
| 11.01.2021 | 49,94 | 50,07 | 49,23 | 49,67 | 0,32% | - |
| 08.01.2021 | 48,87 | 49,55 | 48,86 | 49,51 | 0,59% | - |
| 07.01.2021 | 49,25 | 49,50 | 48,66 | 49,22 | -0,13% | - |
| 06.01.2021 | 49,15 | 50,06 | 49,05 | 49,28 | 4,88% | - |
| 05.01.2021 | 46,98 | 46,99 | 46,98 | 46,99 | 2,73% | - |
| 04.01.2021 | 45,58 | 45,99 | 44,81 | 45,74 | 1,17% | - |
| 31.12.2020 | 45,16 | 45,29 | 44,86 | 45,21 | -0,04% | - |
| 30.12.2020 | 45,32 | 45,49 | 44,99 | 45,23 | -0,68% | - |
| 29.12.2020 | 45,54 | 45,54 | 45,54 | 45,54 | 0,13% | - |
| 28.12.2020 | 45,90 | 45,90 | 45,00 | 45,48 | -0,26% | - |
| 24.12.2020 | 44,99 | 45,60 | 44,28 | 45,60 | 0,15% | - |
| 23.12.2020 | 44,99 | 45,57 | 44,93 | 45,53 | 2,45% | - |
| 22.12.2020 | 44,43 | 44,44 | 44,42 | 44,44 | -0,20% | - |
| 21.12.2020 | 44,08 | 44,83 | 43,99 | 44,53 | -1,94% | - |
| 18.12.2020 | 45,26 | 45,60 | 44,80 | 45,41 | -1,24% | - |
| 17.12.2020 | 45,97 | 45,99 | 45,97 | 45,98 | -0,85% | - |
| 16.12.2020 | 46,69 | 46,80 | 46,22 | 46,37 | 0,90% | - |
| 15.12.2020 | 45,93 | 46,22 | 45,68 | 45,96 | -0,04% | - |
| 14.12.2020 | 47,45 | 47,56 | 45,93 | 45,98 | -2,77% | - |
| 11.12.2020 | 47,53 | 47,66 | 47,08 | 47,29 | -1,95% | - |
| 10.12.2020 | 48,27 | 48,56 | 47,96 | 48,23 | 0,21% | - |
| 09.12.2020 | 48,14 | 48,15 | 48,13 | 48,13 | -0,48% | - |
| 08.12.2020 | 47,89 | 48,36 | 47,14 | 48,36 | 2,83% | - |
| 07.12.2020 | 47,63 | 47,98 | 47,03 | 47,03 | 2,23% | - |
| 04.12.2020 | 47,21 | 47,52 | 42,66 | 46,00 | -1,02% | - |
| 03.12.2020 | 46,02 | 46,76 | 45,96 | 46,48 | 4,02% | - |
| 02.12.2020 | 45,37 | 45,91 | 44,68 | 44,68 | -3,49% | - |
| 01.12.2020 | 46,30 | 46,30 | 46,30 | 46,30 | 0,72% | - |
| 30.11.2020 | 45,96 | 45,98 | 45,95 | 45,97 | -0,91% | - |
| 27.11.2020 | 46,89 | 47,18 | 46,39 | 46,39 | -0,23% | - |
| 25.11.2020 | 46,42 | 46,54 | 46,14 | 46,49 | -1,43% | - |
| 24.11.2020 | 46,35 | 47,30 | 46,20 | 47,17 | 7,00% | - |
| 23.11.2020 | 43,55 | 44,23 | 43,40 | 44,08 | 1,43% | - |
| 20.11.2020 | 43,82 | 43,88 | 43,28 | 43,46 | -1,34% | - |
| 19.11.2020 | 43,92 | 44,39 | 43,61 | 44,05 | 1,16% | - |
| 18.11.2020 | 43,56 | 43,59 | 43,55 | 43,55 | -3,51% | - |
| 17.11.2020 | 45,11 | 45,15 | 45,11 | 45,13 | 0,50% | - |
| 16.11.2020 | 43,99 | 44,92 | 43,85 | 44,91 | 1,71% | - |
| 13.11.2020 | 42,77 | 44,51 | 42,76 | 44,15 | 4,72% | - |
| 12.11.2020 | 42,16 | 42,16 | 42,15 | 42,16 | -0,48% | - |
| 11.11.2020 | 42,31 | 42,76 | 41,98 | 42,37 | -1,17% | - |
| 10.11.2020 | 41,95 | 43,13 | 0,00 | 42,87 | 4,19% | - |
| 09.11.2020 | 41,52 | 41,81 | 40,42 | 41,14 | 7,08% | - |
| 06.11.2020 | 38,43 | 38,74 | 38,05 | 38,42 | 0,38% | - |
| 05.11.2020 | 38,28 | 38,28 | 38,28 | 38,28 | 2,59% | - |
| 04.11.2020 | 37,31 | 37,31 | 37,31 | 37,31 | -3,79% | - |
| 03.11.2020 | 38,42 | 38,98 | 38,16 | 38,78 | 4,21% | - |
| 02.11.2020 | 35,81 | 37,39 | 0,00 | 37,22 | 5,98% | - |
| 30.10.2020 | 34,26 | 35,33 | 0,00 | 35,12 | 5,06% | - |
| 29.10.2020 | 34,11 | 34,47 | 32,52 | 33,43 | 1,26% | - |
| 28.10.2020 | 32,97 | 33,01 | 32,97 | 33,01 | -2,35% | - |
| 27.10.2020 | 34,63 | 34,68 | 33,76 | 33,81 | -3,10% | - |
| 26.10.2020 | 35,06 | 35,06 | 34,43 | 34,89 | -2,28% | - |
| 23.10.2020 | 35,94 | 35,97 | 35,36 | 35,70 | 1,12% | - |
| 22.10.2020 | 34,76 | 35,38 | 34,25 | 35,31 | 2,04% | - |
| 21.10.2020 | 34,43 | 34,97 | 34,36 | 34,60 | -0,33% | - |
| 20.10.2020 | 35,18 | 35,29 | 34,40 | 34,72 | 0,01% | - |
| 19.10.2020 | 35,49 | 35,56 | 34,56 | 34,71 | -1,94% | - |
| 16.10.2020 | 35,44 | 35,85 | 0,00 | 35,40 | -0,46% | - |
| 15.10.2020 | 35,07 | 35,62 | 34,88 | 35,56 | 0,42% | - |
| 14.10.2020 | 35,49 | 35,62 | 35,17 | 35,41 | 0,17% | - |
| 13.10.2020 | 35,29 | 35,68 | 35,25 | 35,35 | -0,67% | - |
| 12.10.2020 | 36,11 | 36,23 | 35,20 | 35,59 | -1,69% | - |
| 09.10.2020 | 36,50 | 36,67 | 36,02 | 36,20 | -1,46% | - |
| 08.10.2020 | 35,93 | 36,93 | 35,86 | 36,74 | 3,00% | - |
| 07.10.2020 | 36,43 | 36,53 | 35,61 | 35,67 | 2,07% | - |
| 06.10.2020 | 35,46 | 35,98 | 34,89 | 34,94 | -0,06% | - |
| 05.10.2020 | 34,26 | 34,97 | 34,26 | 34,96 | 2,67% | - |