250,067$
1,41%
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% | 1.901.480,00 |
| 30.05.2024 | 243,97 | 248,48 | 243,25 | 246,59 | 1,07% | 1.433.357,00 |
| 29.05.2024 | 243,55 | 246,58 | 243,04 | 243,97 | -0,62% | 1.065.587,00 |
| 28.05.2024 | 247,72 | 248,49 | 244,69 | 245,49 | -1,22% | 1.132.018,00 |
| 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% | 1.282.126,00 |
| 22.05.2024 | 250,32 | 250,77 | 248,40 | 248,94 | -0,81% | 799.447,00 |
| 21.05.2024 | 250,85 | 251,47 | 248,96 | 250,98 | 0,17% | 837.397,00 |
| 20.05.2024 | 255,52 | 255,52 | 249,27 | 250,56 | -1,91% | 850.870,00 |
| 17.05.2024 | 255,54 | 256,76 | 252,85 | 255,43 | 0,02% | 1.421.996,00 |
| 16.05.2024 | 252,86 | 257,09 | 252,38 | 255,39 | 1,23% | 1.326.198,00 |
| 15.05.2024 | 253,99 | 255,09 | 251,88 | 252,29 | -0,67% | 1.069.923,00 |
| 14.05.2024 | 259,23 | 259,65 | 251,59 | 253,99 | -1,85% | 1.168.845,00 |
| 13.05.2024 | 262,61 | 263,33 | 258,50 | 258,77 | -1,21% | 883.640,00 |
| 10.05.2024 | 260,89 | 263,00 | 260,21 | 261,95 | 0,48% | 503.179,00 |
| 09.05.2024 | 258,60 | 261,22 | 258,57 | 260,70 | 0,91% | 443.756,00 |
| 08.05.2024 | 258,87 | 259,80 | 257,74 | 258,36 | -0,05% | 407.779,00 |
| 07.05.2024 | 259,65 | 260,62 | 256,52 | 258,49 | 0,46% | 642.449,00 |
| 06.05.2024 | 257,54 | 258,38 | 255,48 | 257,31 | 0,48% | 776.102,00 |
| 03.05.2024 | 255,00 | 256,62 | 253,51 | 256,08 | 0,79% | 735.854,00 |
| 02.05.2024 | 254,36 | 255,70 | 253,39 | 254,08 | 0,05% | 694.239,00 |
| 01.05.2024 | 252,50 | 257,26 | 252,40 | 253,95 | 0,19% | 1.009.396,00 |
| 30.04.2024 | 260,18 | 260,24 | 252,95 | 253,46 | -2,96% | 1.851.107,00 |
| 29.04.2024 | 260,36 | 261,72 | 259,49 | 261,19 | 0,44% | 573.496,00 |
| 26.04.2024 | 261,10 | 262,04 | 259,93 | 260,04 | -0,64% | 700.014,00 |
| 25.04.2024 | 261,79 | 264,20 | 259,78 | 261,71 | 0,06% | 757.572,00 |
| 24.04.2024 | 259,61 | 261,98 | 257,64 | 261,55 | -0,04% | 1.075.302,00 |
| 23.04.2024 | 259,42 | 262,27 | 258,93 | 261,66 | 0,74% | 1.049.895,00 |
| 22.04.2024 | 261,50 | 261,80 | 259,39 | 259,74 | -0,37% | 872.835,00 |
| 19.04.2024 | 259,47 | 263,56 | 259,29 | 260,70 | 0,78% | 1.506.629,00 |
| 18.04.2024 | 257,82 | 260,97 | 257,52 | 258,68 | 0,53% | 1.160.800,00 |
| 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 |