260,434$
1,21%
Echtzeit-Aktienkurs Constellation Brands Inc.
Bid:
Ask:
Aktienkurse zur Constellation Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 258,17 | 261,00 | 257,68 | 260,49 | 1,23% | - |
| 17.04.2024 | 259,23 | 259,23 | 257,08 | 257,31 | -0,18% | 1.530.484,00 |
| 16.04.2024 | 257,95 | 259,21 | 253,41 | 257,78 | -0,29% | 1.773.838,00 |
| 15.04.2024 | 265,28 | 265,28 | 257,19 | 258,52 | -1,42% | 1.832.711,00 |
| 12.04.2024 | 269,51 | 270,18 | 262,08 | 262,24 | -2,27% | 1.629.401,00 |
| 11.04.2024 | 271,00 | 274,87 | 264,04 | 268,34 | 1,29% | 4.101.192,00 |
| 10.04.2024 | 259,01 | 265,30 | 258,10 | 264,92 | 0,74% | 2.645.211,00 |
| 09.04.2024 | 267,55 | 267,55 | 262,07 | 262,97 | -1,14% | 1.203.851,00 |
| 08.04.2024 | 265,55 | 267,25 | 265,01 | 266,00 | 0,14% | 968.294,00 |
| 05.04.2024 | 264,24 | 265,69 | 262,54 | 265,63 | 0,50% | 1.247.914,00 |
| 04.04.2024 | 268,08 | 268,32 | 263,27 | 264,31 | -0,99% | 1.401.777,00 |
| 03.04.2024 | 266,84 | 267,48 | 264,83 | 266,95 | -0,17% | 769.160,00 |
| 02.04.2024 | 267,30 | 269,86 | 265,67 | 267,41 | 0,53% | 1.258.460,00 |
| 01.04.2024 | 271,35 | 271,63 | 264,35 | 266,00 | -2,12% | 1.420.119,00 |
| 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% | 838.749,00 |
| 26.03.2024 | 271,07 | 271,07 | 268,31 | 269,29 | -0,43% | 878.438,00 |
| 25.03.2024 | 268,86 | 270,61 | 268,21 | 270,44 | 0,82% | 758.617,00 |
| 22.03.2024 | 271,00 | 271,00 | 267,43 | 268,24 | -0,41% | 664.430,00 |
| 21.03.2024 | 268,50 | 270,16 | 266,69 | 269,35 | 0,32% | 1.016.552,00 |
| 20.03.2024 | 268,82 | 269,17 | 266,06 | 268,50 | -0,09% | 1.264.459,00 |
| 19.03.2024 | 267,00 | 268,81 | 266,50 | 268,75 | 0,90% | 1.182.980,00 |
| 18.03.2024 | 267,09 | 267,74 | 265,09 | 266,35 | -0,48% | 1.176.947,00 |
| 15.03.2024 | 259,00 | 267,90 | 259,00 | 267,64 | 2,61% | 2.421.225,00 |
| 14.03.2024 | 262,24 | 263,16 | 258,78 | 260,83 | -1,09% | 941.881,00 |
| 13.03.2024 | 263,61 | 265,24 | 262,46 | 263,70 | 0,70% | 900.057,00 |
| 12.03.2024 | 262,00 | 262,39 | 260,05 | 261,86 | -0,05% | 998.446,00 |
| 11.03.2024 | 258,00 | 263,06 | 257,83 | 261,98 | 1,66% | 1.418.898,00 |
| 08.03.2024 | 255,81 | 258,87 | 254,41 | 257,69 | 0,94% | 1.920.547,00 |
| 07.03.2024 | 249,43 | 255,37 | 248,51 | 255,30 | 2,78% | 1.342.403,00 |
| 06.03.2024 | 248,00 | 248,87 | 246,14 | 248,40 | 0,10% | 1.178.827,00 |
| 05.03.2024 | 248,19 | 250,37 | 246,52 | 248,14 | 0,04% | 1.221.457,00 |
| 04.03.2024 | 249,15 | 249,71 | 247,00 | 248,03 | -0,79% | 1.212.141,00 |
| 01.03.2024 | 247,75 | 250,20 | 246,11 | 250,00 | 0,60% | 1.511.088,00 |
| 29.02.2024 | 247,75 | 248,96 | 245,95 | 248,52 | 0,44% | 1.938.365,00 |
| 28.02.2024 | 247,07 | 247,58 | 245,11 | 247,44 | 0,14% | 948.604,00 |
| 27.02.2024 | 246,26 | 248,19 | 244,84 | 247,09 | 0,11% | 1.172.542,00 |
| 26.02.2024 | 247,02 | 248,33 | 245,65 | 246,82 | -0,17% | 1.108.348,00 |
| 23.02.2024 | 245,47 | 248,60 | 244,61 | 247,23 | 0,62% | 910.907,00 |
| 22.02.2024 | 245,58 | 247,30 | 244,05 | 245,70 | 0,04% | 1.154.534,00 |
| 21.02.2024 | 245,75 | 247,47 | 244,48 | 245,61 | 0,14% | 603.827,00 |
| 20.02.2024 | 244,04 | 248,57 | 244,04 | 245,26 | 0,58% | 744.078,00 |
| 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% | 703.597,00 |
| 14.02.2024 | 244,56 | 244,89 | 242,40 | 243,60 | -0,40% | 667.493,00 |
| 13.02.2024 | 245,05 | 247,03 | 242,91 | 244,58 | -1,01% | 933.683,00 |
| 12.02.2024 | 243,17 | 248,12 | 242,89 | 247,08 | 1,87% | 1.365.470,00 |
| 09.02.2024 | 242,45 | 244,52 | 241,59 | 242,55 | -0,21% | 1.219.297,00 |
| 08.02.2024 | 244,00 | 244,23 | 241,80 | 243,05 | -0,56% | 1.138.682,00 |
| 07.02.2024 | 245,90 | 246,77 | 241,17 | 244,42 | -1,70% | 994.263,00 |
| 06.02.2024 | 246,96 | 249,66 | 246,01 | 248,65 | 0,64% | 1.099.170,00 |
| 05.02.2024 | 248,84 | 249,96 | 246,56 | 247,06 | -1,41% | 1.322.263,00 |
| 02.02.2024 | 252,13 | 252,15 | 248,57 | 250,59 | -0,83% | 1.168.283,00 |
| 01.02.2024 | 245,50 | 252,68 | 244,47 | 252,68 | 3,10% | 1.036.350,00 |
| 31.01.2024 | 248,25 | 248,58 | 243,85 | 245,08 | -1,35% | 1.116.280,00 |
| 30.01.2024 | 250,47 | 250,99 | 246,71 | 248,43 | -0,94% | 950.466,00 |
| 29.01.2024 | 249,00 | 250,96 | 247,16 | 250,80 | 0,52% | 1.473.794,00 |
| 26.01.2024 | 251,42 | 251,93 | 249,06 | 249,50 | -0,28% | 1.078.460,00 |
| 25.01.2024 | 248,70 | 250,27 | 248,26 | 250,21 | 1,13% | 797.515,00 |
| 24.01.2024 | 252,04 | 252,85 | 247,29 | 247,41 | -2,21% | 1.153.395,00 |
| 23.01.2024 | 251,18 | 253,25 | 250,90 | 252,99 | 0,54% | 796.992,00 |
| 22.01.2024 | 254,38 | 255,36 | 251,53 | 251,63 | -0,91% | 828.519,00 |
| 19.01.2024 | 254,50 | 255,94 | 251,33 | 253,95 | 0,12% | 948.073,00 |
| 18.01.2024 | 251,56 | 254,45 | 251,38 | 253,65 | 0,39% | 699.777,00 |
| 17.01.2024 | 254,43 | 255,65 | 252,44 | 252,66 | -1,07% | 1.068.619,00 |
| 16.01.2024 | 259,67 | 259,96 | 255,22 | 255,38 | -1,13% | 1.245.032,00 |
| 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% | 1.700.972,00 |
| 10.01.2024 | 253,18 | 255,79 | 252,51 | 254,77 | 0,49% | 1.846.544,00 |
| 09.01.2024 | 249,27 | 253,60 | 247,03 | 253,54 | 1,42% | 1.449.771,00 |
| 08.01.2024 | 248,15 | 251,69 | 248,15 | 250,00 | 1,00% | 2.083.716,00 |
| 05.01.2024 | 244,50 | 253,09 | 243,30 | 247,53 | 2,15% | 2.634.719,00 |
| 04.01.2024 | 242,24 | 243,56 | 241,86 | 242,33 | 0,38% | 1.331.260,00 |
| 03.01.2024 | 243,65 | 244,34 | 241,19 | 241,42 | -1,01% | 1.609.187,00 |
| 02.01.2024 | 240,64 | 245,05 | 240,49 | 243,89 | 0,89% | 1.250.534,00 |
| 29.12.2023 | 242,22 | 242,82 | 241,38 | 241,75 | -0,17% | 741.298,00 |
| 28.12.2023 | 240,11 | 242,45 | 240,11 | 242,16 | 0,85% | 824.034,00 |
| 27.12.2023 | 238,68 | 240,21 | 238,26 | 240,12 | 0,47% | 602.942,00 |
| 26.12.2023 | 237,47 | 240,44 | 237,18 | 238,99 | 0,47% | 567.975,00 |
| 22.12.2023 | 236,97 | 239,28 | 236,11 | 237,88 | 0,85% | 875.397,00 |
| 21.12.2023 | 236,50 | 237,62 | 235,16 | 235,87 | 0,34% | 1.127.936,00 |
| 20.12.2023 | 239,68 | 240,38 | 234,74 | 235,07 | -2,50% | 1.322.172,00 |
| 19.12.2023 | 239,44 | 241,59 | 239,13 | 241,09 | 0,92% | 1.025.508,00 |
| 18.12.2023 | 237,63 | 239,25 | 235,96 | 238,89 | 1,03% | 1.229.718,00 |
| 15.12.2023 | 239,99 | 240,23 | 235,48 | 236,46 | -1,90% | 1.723.143,00 |
| 14.12.2023 | 243,32 | 244,41 | 240,93 | 241,03 | -0,64% | 1.282.598,00 |
| 13.12.2023 | 236,00 | 244,07 | 234,75 | 242,59 | 2,87% | 1.241.918,00 |
| 12.12.2023 | 236,72 | 236,77 | 234,71 | 235,83 | 0,06% | 1.273.716,00 |
| 11.12.2023 | 235,22 | 236,37 | 234,01 | 235,70 | 0,54% | 804.214,00 |
| 08.12.2023 | 235,56 | 236,63 | 234,18 | 234,44 | -0,60% | 901.547,00 |
| 07.12.2023 | 235,28 | 236,54 | 233,77 | 235,86 | 0,32% | 1.047.270,00 |
| 06.12.2023 | 235,96 | 237,11 | 232,61 | 235,10 | -0,66% | 1.231.695,00 |
| 05.12.2023 | 239,90 | 240,49 | 233,50 | 236,66 | -1,52% | 1.247.357,00 |
| 04.12.2023 | 240,54 | 243,37 | 239,79 | 240,31 | -0,68% | 1.322.304,00 |
| 01.12.2023 | 242,02 | 243,00 | 239,60 | 241,95 | 0,61% | 970.865,00 |
| 30.11.2023 | 238,22 | 240,59 | 237,88 | 240,49 | 1,07% | 963.572,00 |
| 29.11.2023 | 242,24 | 243,28 | 236,85 | 237,95 | -1,58% | 1.206.889,00 |
| 28.11.2023 | 238,16 | 242,80 | 238,00 | 241,77 | 1,59% | 1.397.100,00 |
| 27.11.2023 | 238,14 | 238,46 | 236,50 | 237,99 | -0,16% | 836.356,00 |
| 24.11.2023 | 237,91 | 238,62 | 237,23 | 238,37 | -0,28% | 357.508,00 |