60,990$
6,85%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 57,14 | 58,79 | 57,12 | 57,80 | 1,26% | 2.792.095,00 |
| 01.05.2024 | 56,85 | 58,56 | 56,76 | 57,08 | -0,31% | 2.840.016,00 |
| 30.04.2024 | 62,50 | 62,94 | 57,26 | 57,26 | -9,91% | 5.970.603,00 |
| 29.04.2024 | 62,74 | 64,19 | 62,73 | 63,56 | 1,63% | 2.557.423,00 |
| 26.04.2024 | 63,06 | 63,28 | 62,51 | 62,54 | -0,45% | 1.404.619,00 |
| 25.04.2024 | 63,41 | 63,89 | 62,32 | 62,82 | -1,38% | 1.791.611,00 |
| 24.04.2024 | 62,43 | 64,18 | 61,70 | 63,70 | -0,75% | 2.444.491,00 |
| 23.04.2024 | 63,93 | 64,82 | 63,65 | 64,18 | -0,53% | 2.034.247,00 |
| 22.04.2024 | 64,44 | 65,24 | 64,04 | 64,52 | 0,45% | 1.659.474,00 |
| 19.04.2024 | 64,01 | 64,74 | 63,71 | 64,23 | 0,55% | 1.353.692,00 |
| 18.04.2024 | 63,93 | 64,33 | 63,48 | 63,88 | 0,54% | 1.507.560,00 |
| 17.04.2024 | 63,64 | 64,35 | 63,36 | 63,54 | 0,44% | 1.817.094,00 |
| 16.04.2024 | 64,63 | 64,80 | 63,17 | 63,26 | -2,33% | 2.190.339,00 |
| 15.04.2024 | 66,87 | 66,87 | 64,69 | 64,77 | -2,37% | 1.909.657,00 |
| 12.04.2024 | 67,54 | 67,67 | 66,09 | 66,34 | -2,17% | 1.338.029,00 |
| 11.04.2024 | 67,73 | 68,15 | 67,07 | 67,81 | 0,52% | 1.438.340,00 |
| 10.04.2024 | 66,76 | 67,82 | 66,60 | 67,46 | 0,19% | 1.792.509,00 |
| 09.04.2024 | 69,18 | 69,18 | 66,90 | 67,33 | 1,05% | 2.344.828,00 |
| 08.04.2024 | 67,23 | 67,34 | 66,58 | 66,63 | -1,07% | 1.502.284,00 |
| 05.04.2024 | 67,42 | 67,59 | 67,01 | 67,35 | -0,04% | 1.222.170,00 |
| 04.04.2024 | 68,43 | 68,43 | 66,97 | 67,38 | -1,12% | 1.370.805,00 |
| 03.04.2024 | 68,15 | 68,33 | 67,86 | 68,14 | -0,07% | 1.429.650,00 |
| 02.04.2024 | 67,35 | 68,25 | 67,35 | 68,19 | 1,28% | 1.940.617,00 |
| 01.04.2024 | 66,97 | 67,51 | 66,86 | 67,33 | 0,12% | 1.185.185,00 |
| 28.03.2024 | 67,57 | 67,78 | 66,94 | 67,25 | -0,13% | 1.189.986,00 |
| 27.03.2024 | 67,20 | 67,72 | 67,01 | 67,34 | 0,66% | 1.212.334,00 |
| 26.03.2024 | 67,92 | 68,24 | 66,90 | 66,90 | -1,14% | 1.576.537,00 |
| 25.03.2024 | 67,40 | 67,79 | 67,14 | 67,67 | 0,76% | 1.388.691,00 |
| 22.03.2024 | 67,24 | 67,65 | 66,94 | 67,16 | 0,13% | 1.007.168,00 |
| 21.03.2024 | 66,66 | 67,44 | 66,22 | 67,07 | 0,34% | 1.162.124,00 |
| 20.03.2024 | 67,99 | 68,10 | 66,63 | 66,84 | -1,71% | 1.543.378,00 |
| 19.03.2024 | 67,58 | 68,01 | 67,30 | 68,00 | 0,82% | 1.697.765,00 |
| 18.03.2024 | 67,18 | 67,81 | 66,99 | 67,45 | -0,03% | 1.626.212,00 |
| 15.03.2024 | 65,52 | 67,57 | 65,52 | 67,47 | 2,34% | 4.432.985,00 |
| 14.03.2024 | 65,90 | 66,55 | 65,34 | 65,93 | -0,42% | 2.533.616,00 |
| 13.03.2024 | 66,00 | 66,51 | 65,84 | 66,21 | 0,98% | 1.763.989,00 |
| 12.03.2024 | 65,83 | 66,37 | 65,16 | 65,57 | -0,58% | 1.225.100,00 |
| 11.03.2024 | 64,73 | 66,62 | 64,63 | 65,95 | 2,15% | 2.085.748,00 |
| 08.03.2024 | 64,07 | 64,73 | 63,71 | 64,56 | 0,84% | 1.642.378,00 |
| 07.03.2024 | 63,00 | 64,10 | 62,77 | 64,02 | 1,99% | 1.709.896,00 |
| 06.03.2024 | 63,47 | 63,71 | 62,26 | 62,77 | -0,38% | 1.659.372,00 |
| 05.03.2024 | 62,58 | 63,67 | 62,53 | 63,01 | 1,07% | 1.495.748,00 |
| 04.03.2024 | 61,76 | 62,53 | 61,76 | 62,34 | 0,34% | 1.251.923,00 |
| 01.03.2024 | 62,38 | 62,59 | 61,52 | 62,13 | -0,46% | 1.192.881,00 |
| 29.02.2024 | 62,56 | 62,98 | 62,18 | 62,42 | -0,75% | 2.299.387,00 |
| 28.02.2024 | 62,86 | 63,00 | 62,44 | 62,89 | 0,21% | 1.255.867,00 |
| 27.02.2024 | 62,69 | 63,26 | 62,33 | 62,76 | 0,03% | 1.034.331,00 |
| 26.02.2024 | 62,34 | 63,20 | 62,33 | 62,74 | 0,40% | 1.029.286,00 |
| 23.02.2024 | 62,51 | 63,03 | 62,20 | 62,49 | -0,27% | 1.389.541,00 |
| 22.02.2024 | 62,00 | 62,85 | 61,59 | 62,66 | 0,30% | 1.433.707,00 |
| 21.02.2024 | 62,97 | 63,34 | 62,17 | 62,47 | -0,40% | 1.314.459,00 |
| 20.02.2024 | 62,29 | 63,41 | 62,15 | 62,72 | 0,92% | 2.008.732,00 |
| 16.02.2024 | 61,86 | 62,28 | 61,45 | 62,15 | 0,13% | 1.458.824,00 |
| 15.02.2024 | 61,68 | 62,43 | 61,59 | 62,07 | 1,03% | 1.538.314,00 |
| 14.02.2024 | 61,97 | 62,15 | 60,69 | 61,44 | 0,24% | 2.109.364,00 |
| 13.02.2024 | 62,50 | 62,74 | 59,78 | 61,29 | -1,32% | 4.557.377,00 |
| 12.02.2024 | 60,25 | 62,13 | 60,21 | 62,11 | 3,12% | 4.091.025,00 |
| 09.02.2024 | 60,01 | 60,24 | 59,37 | 60,23 | -0,05% | 2.134.045,00 |
| 08.02.2024 | 59,73 | 60,31 | 59,20 | 60,26 | 0,89% | 2.414.400,00 |
| 07.02.2024 | 60,10 | 60,48 | 58,90 | 59,73 | -2,55% | 4.150.858,00 |
| 06.02.2024 | 61,26 | 62,04 | 61,17 | 61,29 | 0,02% | 2.288.524,00 |
| 05.02.2024 | 61,42 | 61,71 | 61,10 | 61,28 | -1,27% | 1.349.654,00 |
| 02.02.2024 | 63,01 | 63,12 | 61,80 | 62,07 | -1,65% | 1.359.533,00 |
| 01.02.2024 | 61,82 | 63,20 | 61,74 | 63,11 | 2,14% | 1.320.224,00 |
| 31.01.2024 | 63,14 | 63,37 | 61,47 | 61,79 | -1,72% | 1.181.312,00 |
| 30.01.2024 | 63,38 | 63,57 | 62,71 | 62,87 | -0,82% | 1.189.603,00 |
| 29.01.2024 | 62,84 | 63,48 | 62,32 | 63,39 | 1,04% | 1.190.388,00 |
| 26.01.2024 | 63,15 | 63,50 | 62,49 | 62,74 | -0,22% | 1.019.529,00 |
| 25.01.2024 | 61,51 | 62,90 | 61,37 | 62,88 | 2,90% | 1.565.398,00 |
| 24.01.2024 | 62,59 | 62,64 | 60,99 | 61,11 | -2,30% | 1.648.854,00 |
| 23.01.2024 | 62,59 | 62,89 | 62,28 | 62,55 | -0,29% | 1.091.169,00 |
| 22.01.2024 | 62,29 | 63,07 | 62,26 | 62,73 | 0,38% | 1.188.791,00 |
| 19.01.2024 | 63,07 | 63,07 | 62,05 | 62,49 | -0,54% | 1.220.733,00 |
| 18.01.2024 | 63,23 | 63,36 | 62,43 | 62,83 | -0,68% | 991.263,00 |
| 17.01.2024 | 63,05 | 63,40 | 62,81 | 63,26 | 0,13% | 1.130.606,00 |
| 16.01.2024 | 63,51 | 63,71 | 62,70 | 63,18 | -0,03% | 1.083.532,00 |
| 12.01.2024 | 63,80 | 64,01 | 63,13 | 63,20 | -0,78% | 1.041.912,00 |
| 11.01.2024 | 63,31 | 63,77 | 63,05 | 63,70 | 0,22% | 1.281.407,00 |
| 10.01.2024 | 62,72 | 63,67 | 62,63 | 63,56 | 1,21% | 1.681.634,00 |
| 09.01.2024 | 62,20 | 62,82 | 61,86 | 62,80 | 0,80% | 1.818.949,00 |
| 08.01.2024 | 61,51 | 62,30 | 61,31 | 62,30 | 1,28% | 1.318.075,00 |
| 05.01.2024 | 61,34 | 61,94 | 61,00 | 61,51 | 0,33% | 1.669.484,00 |
| 04.01.2024 | 61,97 | 62,15 | 61,27 | 61,31 | -1,18% | 1.197.655,00 |
| 03.01.2024 | 62,14 | 62,41 | 61,57 | 62,04 | -0,05% | 1.324.302,00 |
| 02.01.2024 | 61,08 | 62,41 | 61,04 | 62,07 | 1,40% | 1.275.032,00 |
| 29.12.2023 | 61,06 | 61,39 | 60,93 | 61,21 | -0,07% | 776.267,00 |
| 28.12.2023 | 60,95 | 61,35 | 60,90 | 61,25 | 0,21% | 741.158,00 |
| 27.12.2023 | 60,87 | 61,40 | 60,87 | 61,12 | -0,07% | 755.520,00 |
| 26.12.2023 | 61,21 | 61,50 | 61,12 | 61,16 | -0,33% | 1.047.827,00 |
| 22.12.2023 | 61,35 | 62,08 | 61,12 | 61,36 | 0,52% | 757.440,00 |
| 21.12.2023 | 61,57 | 61,87 | 60,62 | 61,04 | -0,36% | 1.046.407,00 |
| 20.12.2023 | 62,08 | 62,08 | 61,20 | 61,26 | -1,72% | 1.186.369,00 |
| 19.12.2023 | 62,04 | 62,60 | 61,90 | 62,33 | 0,65% | 1.334.471,00 |
| 18.12.2023 | 62,13 | 62,53 | 61,78 | 61,93 | 0,21% | 1.829.171,00 |
| 15.12.2023 | 62,63 | 62,63 | 61,35 | 61,80 | -1,98% | 5.062.755,00 |
| 14.12.2023 | 64,10 | 64,28 | 62,87 | 63,05 | -1,85% | 1.902.434,00 |
| 13.12.2023 | 63,51 | 64,30 | 62,99 | 64,24 | 1,25% | 1.338.797,00 |
| 12.12.2023 | 63,08 | 63,59 | 62,90 | 63,45 | 0,92% | 2.096.474,00 |
| 11.12.2023 | 62,37 | 62,89 | 61,99 | 62,87 | 0,90% | 1.103.246,00 |
| 08.12.2023 | 62,09 | 62,64 | 62,09 | 62,31 | 0,29% | 1.166.303,00 |