309,350$
1,07%
Echtzeit-Aktienkurs Constellation Brands
Bid:
Ask:
Aktienkurse zur Constellation Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2022 | 310,00 | 310,00 | 310,00 | 310,00 | 1,29% | 499,00 |
| 09.11.2022 | 306,08 | 307,58 | 305,64 | 306,06 | 0,02% | 13,00 |
| 08.11.2022 | 309,10 | 311,06 | 305,99 | 305,99 | -1,00% | 36,00 |
| 07.11.2022 | 309,08 | 309,08 | 309,08 | 309,08 | 1,52% | 349,00 |
| 04.11.2022 | 284,47 | 308,61 | 284,47 | 304,45 | 0,11% | 75,00 |
| 03.11.2022 | 279,14 | 304,11 | 279,14 | 304,11 | -0,27% | 44,00 |
| 02.11.2022 | 305,00 | 310,18 | 304,93 | 304,94 | 0,06% | 15,00 |
| 01.11.2022 | 305,39 | 305,39 | 304,75 | 304,75 | 5,63% | 555,00 |
| 31.10.2022 | 288,50 | 288,50 | 288,50 | 288,50 | -6,39% | 2,00 |
| 28.10.2022 | 280,94 | 309,17 | 271,13 | 308,20 | 2,11% | 36,00 |
| 27.10.2022 | 302,64 | 302,95 | 301,83 | 301,83 | 0,22% | 5,00 |
| 26.10.2022 | 281,22 | 301,16 | 281,22 | 301,16 | 0,24% | 3,00 |
| 25.10.2022 | 297,22 | 300,43 | 296,79 | 300,43 | 3,94% | 35,00 |
| 24.10.2022 | 288,68 | 289,04 | 288,09 | 289,04 | 1,45% | 3,00 |
| 21.10.2022 | 284,91 | 284,91 | 284,91 | 284,91 | 0,34% | 109,00 |
| 20.10.2022 | 285,44 | 285,44 | 283,95 | 283,95 | -4,71% | 380,00 |
| 19.10.2022 | 298,00 | 298,00 | 298,00 | 298,00 | 3,02% | 579,00 |
| 18.10.2022 | 290,19 | 290,19 | 288,61 | 289,26 | -2,20% | 19,00 |
| 17.10.2022 | 297,00 | 297,00 | 285,37 | 295,76 | 3,64% | 14,00 |
| 14.10.2022 | 267,80 | 285,38 | 267,80 | 285,37 | -0,67% | 3,00 |
| 13.10.2022 | 285,77 | 288,54 | 282,13 | 287,29 | 0,44% | 28,00 |
| 12.10.2022 | 286,04 | 286,04 | 286,04 | 286,04 | 0,02% | 126,00 |
| 11.10.2022 | 263,92 | 285,98 | 263,92 | 285,98 | 1,01% | 8,00 |
| 10.10.2022 | 289,25 | 289,25 | 283,12 | 283,12 | -1,35% | 3,00 |
| 07.10.2022 | 286,11 | 287,00 | 286,11 | 287,00 | -3,27% | 511,00 |
| 06.10.2022 | 296,71 | 296,71 | 296,71 | 296,71 | -0,06% | 273,00 |
| 05.10.2022 | 296,90 | 296,90 | 296,90 | 296,90 | -0,26% | 521,00 |
| 04.10.2022 | 297,67 | 297,67 | 297,67 | 297,67 | 0,91% | 327,00 |
| 03.10.2022 | 273,25 | 299,95 | 273,25 | 295,00 | -0,17% | 130,00 |
| 30.09.2022 | 299,00 | 303,52 | 295,00 | 295,51 | 1,92% | 106,00 |
| 29.09.2022 | 303,37 | 303,37 | 289,95 | 289,95 | -3,81% | 15,00 |
| 28.09.2022 | 275,40 | 301,42 | 275,40 | 301,42 | 1,18% | 6,00 |
| 27.09.2022 | 289,00 | 299,57 | 287,00 | 297,90 | 2,11% | 28,00 |
| 26.09.2022 | 302,49 | 302,49 | 289,50 | 291,75 | 4,57% | 61,00 |
| 23.09.2022 | 307,00 | 307,00 | 279,00 | 279,00 | -6,69% | 24,00 |
| 22.09.2022 | 291,14 | 304,00 | 284,50 | 299,00 | -2,73% | 7,00 |
| 21.09.2022 | 307,25 | 307,38 | 307,25 | 307,38 | 0,40% | 2,00 |
| 20.09.2022 | 306,72 | 306,95 | 306,17 | 306,17 | -0,01% | 3,00 |
| 19.09.2022 | 300,47 | 306,63 | 295,00 | 306,19 | 5,12% | 8,00 |
| 16.09.2022 | 292,42 | 305,00 | 291,20 | 291,29 | -3,30% | 4,00 |
| 15.09.2022 | 283,29 | 304,00 | 283,29 | 301,25 | -0,33% | 33,00 |
| 14.09.2022 | 307,14 | 307,31 | 302,25 | 302,25 | -0,58% | 12,00 |
| 13.09.2022 | 304,00 | 304,00 | 304,00 | 304,00 | -1,30% | 228,00 |
| 12.09.2022 | 311,61 | 313,79 | 304,00 | 308,01 | 0,33% | 28,00 |
| 09.09.2022 | 310,70 | 313,77 | 307,00 | 307,00 | -1,70% | 3,00 |
| 08.09.2022 | 307,25 | 312,32 | 307,25 | 312,32 | 0,68% | 3,00 |
| 07.09.2022 | 286,80 | 318,28 | 286,80 | 310,22 | -0,30% | 93,00 |
| 06.09.2022 | 286,45 | 315,50 | 286,45 | 311,14 | 1,68% | 19,00 |
| 02.09.2022 | 300,01 | 316,81 | 300,01 | 306,00 | -1,67% | 53,00 |
| 01.09.2022 | 311,07 | 311,19 | 304,00 | 311,19 | -0,89% | 28,00 |
| 31.08.2022 | 314,00 | 314,00 | 314,00 | 314,00 | 1,13% | 208,00 |
| 30.08.2022 | 315,00 | 318,68 | 310,50 | 310,50 | -1,67% | 13,00 |
| 29.08.2022 | 315,04 | 318,16 | 313,00 | 315,76 | -1,27% | 70,00 |
| 26.08.2022 | 299,08 | 319,83 | 299,08 | 319,83 | 0,32% | 3,00 |
| 25.08.2022 | 299,69 | 320,03 | 298,58 | 318,83 | -1,09% | 12,00 |
| 24.08.2022 | 318,41 | 322,85 | 318,41 | 322,35 | 1,20% | 4,00 |
| 23.08.2022 | 321,01 | 321,01 | 315,55 | 318,52 | -2,11% | 6,00 |
| 22.08.2022 | 313,69 | 325,40 | 313,69 | 325,40 | 3,80% | 4,00 |
| 19.08.2022 | 306,00 | 314,27 | 306,00 | 313,50 | -0,48% | 9,00 |
| 18.08.2022 | 315,00 | 315,02 | 315,00 | 315,02 | 1,93% | 3,00 |
| 17.08.2022 | 314,38 | 320,30 | 309,05 | 309,05 | 0,01% | 32,00 |
| 16.08.2022 | 308,00 | 313,60 | 307,00 | 309,03 | -0,97% | 5,00 |
| 15.08.2022 | 308,06 | 312,32 | 306,00 | 312,07 | 0,81% | 20,00 |
| 12.08.2022 | 307,74 | 309,55 | 307,00 | 309,55 | 3,18% | 14,00 |
| 11.08.2022 | 284,01 | 308,00 | 284,01 | 300,00 | -2,12% | 15,00 |
| 10.08.2022 | 313,00 | 313,00 | 306,50 | 306,50 | -0,49% | 131,00 |
| 09.08.2022 | 308,00 | 308,00 | 308,00 | 308,00 | 1,00% | 342,00 |
| 08.08.2022 | 287,58 | 311,36 | 287,58 | 304,95 | -0,89% | 22,00 |
| 05.08.2022 | 306,94 | 313,57 | 306,94 | 307,69 | 0,55% | 41,00 |
| 04.08.2022 | 306,05 | 306,05 | 306,00 | 306,00 | -1,38% | 352,00 |
| 03.08.2022 | 308,73 | 317,86 | 302,00 | 310,30 | -1,03% | 14,00 |
| 02.08.2022 | 313,54 | 313,54 | 313,54 | 313,54 | 0,34% | 222,00 |
| 01.08.2022 | 312,47 | 312,47 | 312,47 | 312,47 | 0,40% | 445,00 |
| 29.07.2022 | 290,50 | 316,72 | 290,50 | 311,22 | -1,51% | 18,00 |
| 28.07.2022 | 307,00 | 316,03 | 302,01 | 315,98 | 2,49% | 77,00 |
| 27.07.2022 | 305,61 | 308,30 | 302,00 | 308,30 | -0,85% | 119,00 |
| 26.07.2022 | 278,26 | 310,93 | 278,26 | 310,93 | 2,96% | 105,00 |
| 25.07.2022 | 302,00 | 302,00 | 302,00 | 302,00 | -1,63% | 214,00 |
| 22.07.2022 | 297,61 | 307,56 | 297,61 | 307,00 | 0,25% | 39,00 |
| 21.07.2022 | 303,58 | 307,48 | 288,58 | 306,24 | 0,41% | 8,00 |
| 20.07.2022 | 305,00 | 305,00 | 305,00 | 305,00 | -0,41% | 450,00 |
| 19.07.2022 | 278,98 | 309,13 | 278,98 | 306,27 | 0,09% | 67,00 |
| 18.07.2022 | 306,00 | 306,00 | 306,00 | 306,00 | 0,66% | 228,00 |
| 15.07.2022 | 304,00 | 304,00 | 304,00 | 304,00 | -2,25% | 401,00 |
| 14.07.2022 | 311,00 | 311,00 | 311,00 | 311,00 | 1,84% | 198,00 |
| 13.07.2022 | 302,00 | 305,82 | 302,00 | 305,39 | 1,12% | 3.346,00 |
| 12.07.2022 | 304,00 | 304,00 | 302,00 | 302,00 | 0,00% | 461,00 |
| 11.07.2022 | 302,00 | 302,00 | 302,00 | 302,00 | -0,80% | 482,00 |
| 08.07.2022 | 301,26 | 306,80 | 301,26 | 304,43 | 0,80% | 5,00 |
| 07.07.2022 | 302,00 | 304,00 | 302,00 | 302,00 | 0,68% | 750,00 |
| 06.07.2022 | 299,00 | 299,96 | 298,31 | 299,96 | 1,31% | 895,00 |
| 05.07.2022 | 293,00 | 296,27 | 293,00 | 296,07 | 0,72% | 1.062,00 |
| 01.07.2022 | 298,51 | 298,51 | 293,02 | 293,95 | 0,13% | 585,00 |
| 30.06.2022 | 293,00 | 295,81 | 292,37 | 293,56 | 5,14% | 1.899,00 |
| 29.06.2022 | 279,21 | 279,21 | 279,21 | 279,21 | -1,02% | 236,00 |
| 28.06.2022 | 282,00 | 282,87 | 282,00 | 282,08 | 0,89% | 43,00 |
| 27.06.2022 | 279,60 | 279,60 | 279,60 | 279,60 | 0,10% | 452,00 |
| 24.06.2022 | 267,20 | 279,31 | 267,20 | 279,31 | 3,12% | 6,00 |
| 23.06.2022 | 275,16 | 275,16 | 270,85 | 270,85 | 5,92% | 6,00 |
| 22.06.2022 | 267,76 | 267,77 | 255,72 | 255,72 | -6,27% | 1.059,00 |