72,680€
0,19%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 72,68 | 72,68 | 72,67 | 72,67 | 0,17% | - |
| 08.01.2026 | 72,62 | 73,75 | 72,15 | 72,55 | -0,78% | 140,00 |
| 07.01.2026 | 74,74 | 75,20 | 72,91 | 73,12 | -2,19% | 369,00 |
| 06.01.2026 | 75,45 | 75,93 | 74,73 | 74,76 | -0,55% | 182,00 |
| 05.01.2026 | 76,07 | 76,30 | 73,69 | 75,17 | -0,80% | 205,00 |
| 02.01.2026 | 75,68 | 76,18 | 74,76 | 75,78 | 0,74% | 32,00 |
| 30.12.2025 | 75,22 | 75,23 | 75,18 | 75,22 | -0,27% | - |
| 29.12.2025 | 74,82 | 75,66 | 74,07 | 75,42 | 1,81% | 385,00 |
| 23.12.2025 | 73,34 | 74,17 | 72,62 | 74,08 | 0,78% | 229,00 |
| 22.12.2025 | 73,31 | 73,82 | 72,42 | 73,51 | -0,18% | 250,00 |
| 19.12.2025 | 74,24 | 74,80 | 73,65 | 73,65 | -1,44% | 142,00 |
| 18.12.2025 | 75,28 | 75,66 | 74,14 | 74,72 | -0,95% | 448,00 |
| 17.12.2025 | 75,22 | 75,72 | 74,62 | 75,44 | 0,71% | - |
| 16.12.2025 | 75,77 | 76,80 | 74,60 | 74,90 | -1,38% | 500,00 |
| 15.12.2025 | 77,17 | 77,71 | 74,76 | 75,95 | -1,95% | 606,00 |
| 12.12.2025 | 78,24 | 78,46 | 77,43 | 77,46 | -0,47% | 221,00 |
| 11.12.2025 | 76,92 | 78,54 | 76,75 | 77,83 | -0,13% | 48,00 |
| 10.12.2025 | 77,55 | 79,06 | 77,45 | 77,93 | 0,67% | 130,00 |
| 09.12.2025 | 78,06 | 78,72 | 77,31 | 77,41 | -0,78% | 278,00 |
| 08.12.2025 | 76,68 | 78,17 | 75,75 | 78,02 | 1,76% | 485,00 |
| 05.12.2025 | 76,14 | 76,86 | 75,82 | 76,67 | 0,95% | 31,00 |
| 04.12.2025 | 75,82 | 76,42 | 75,17 | 75,94 | 0,75% | 140,00 |
| 03.12.2025 | 75,98 | 76,80 | 74,69 | 75,38 | -0,63% | 255,00 |
| 02.12.2025 | 76,15 | 77,05 | 75,53 | 75,85 | -0,65% | 1.021,00 |
| 01.12.2025 | 78,17 | 78,58 | 75,60 | 76,35 | -2,86% | 593,00 |
| 28.11.2025 | 78,70 | 78,82 | 78,06 | 78,60 | 0,72% | - |
| 27.11.2025 | 78,10 | 78,82 | 77,81 | 78,04 | -0,19% | 24,00 |
| 26.11.2025 | 77,47 | 78,39 | 76,77 | 78,18 | 1,06% | - |
| 25.11.2025 | 77,51 | 78,13 | 76,85 | 77,36 | 0,26% | 63,00 |
| 24.11.2025 | 78,69 | 79,38 | 76,47 | 77,16 | -1,21% | 484,00 |
| 21.11.2025 | 78,28 | 79,28 | 77,48 | 78,11 | 0,78% | 45,00 |
| 20.11.2025 | 79,51 | 79,62 | 77,28 | 77,50 | -1,76% | 174,00 |
| 19.11.2025 | 78,53 | 79,19 | 77,63 | 78,89 | 0,28% | 32,00 |
| 18.11.2025 | 77,55 | 79,19 | 77,43 | 78,67 | 0,80% | 137,00 |
| 17.11.2025 | 79,25 | 79,70 | 77,87 | 78,05 | -0,93% | 550,00 |
| 14.11.2025 | 77,81 | 79,24 | 77,50 | 78,78 | 1,10% | 441,00 |
| 13.11.2025 | 81,02 | 81,63 | 77,90 | 77,92 | -3,59% | 15,00 |
| 12.11.2025 | 81,60 | 81,77 | 80,04 | 80,82 | -0,66% | 10,00 |
| 11.11.2025 | 79,42 | 81,36 | 78,68 | 81,36 | 2,28% | 445,00 |
| 10.11.2025 | 77,90 | 79,63 | 76,50 | 79,54 | 3,25% | 387,00 |
| 07.11.2025 | 76,29 | 77,13 | 75,60 | 77,04 | 0,80% | 343,00 |
| 06.11.2025 | 77,99 | 78,25 | 76,42 | 76,43 | -2,18% | - |
| 05.11.2025 | 78,55 | 79,10 | 77,76 | 78,13 | -0,22% | 40,00 |
| 04.11.2025 | 76,96 | 79,75 | 76,81 | 78,30 | 1,33% | 10,00 |
| 03.11.2025 | 78,76 | 79,45 | 76,32 | 77,27 | -1,52% | 834,00 |
| 31.10.2025 | 78,96 | 79,10 | 78,05 | 78,46 | -0,24% | 1.050,00 |
| 30.10.2025 | 79,59 | 81,23 | 78,65 | 78,65 | -2,42% | 126,00 |
| 29.10.2025 | 80,83 | 81,73 | 80,03 | 80,60 | -0,82% | 737,00 |
| 28.10.2025 | 83,68 | 83,93 | 77,46 | 81,27 | -3,09% | 568,00 |
| 27.10.2025 | 85,38 | 85,50 | 83,49 | 83,86 | -0,96% | 387,00 |
| 24.10.2025 | 84,90 | 85,30 | 83,85 | 84,67 | -0,39% | 5,00 |
| 23.10.2025 | 85,07 | 85,88 | 82,17 | 85,01 | 0,96% | 224,00 |
| 22.10.2025 | 85,10 | 85,54 | 84,13 | 84,20 | -1,09% | 177,00 |
| 21.10.2025 | 84,99 | 86,23 | 83,87 | 85,13 | 0,22% | 376,00 |
| 20.10.2025 | 83,85 | 84,96 | 83,13 | 84,94 | 1,21% | 426,00 |
| 17.10.2025 | 83,12 | 84,53 | 82,64 | 83,92 | -0,62% | 41,00 |
| 16.10.2025 | 84,16 | 85,14 | 83,81 | 84,45 | 0,40% | 470,00 |
| 15.10.2025 | 84,02 | 84,76 | 83,19 | 84,11 | 0,48% | 271,00 |
| 14.10.2025 | 82,51 | 84,51 | 82,01 | 83,71 | 0,86% | 569,00 |
| 13.10.2025 | 85,08 | 85,43 | 82,35 | 82,99 | -0,84% | 121,00 |
| 10.10.2025 | 83,62 | 84,13 | 82,53 | 83,70 | 0,11% | 33,00 |
| 09.10.2025 | 82,83 | 84,03 | 82,21 | 83,60 | 1,05% | 347,00 |
| 08.10.2025 | 81,94 | 82,98 | 81,36 | 82,74 | 1,94% | 19,00 |
| 07.10.2025 | 80,30 | 81,54 | 80,03 | 81,16 | 1,10% | 235,00 |
| 06.10.2025 | 81,27 | 82,78 | 80,12 | 80,28 | -1,65% | 620,00 |
| 03.10.2025 | 81,64 | 82,58 | 80,92 | 81,63 | 0,26% | 146,00 |
| 02.10.2025 | 82,36 | 83,08 | 80,95 | 81,41 | -0,14% | 88,00 |
| 01.10.2025 | 81,67 | 83,00 | 81,06 | 81,53 | -0,80% | 513,00 |
| 30.09.2025 | 81,95 | 82,86 | 81,54 | 82,19 | 0,18% | 259,00 |
| 29.09.2025 | 81,49 | 82,54 | 80,81 | 82,04 | 0,87% | 290,00 |
| 26.09.2025 | 80,47 | 81,63 | 80,11 | 81,34 | 0,88% | 187,00 |
| 25.09.2025 | 79,83 | 81,45 | 79,58 | 80,63 | 1,00% | 473,00 |
| 24.09.2025 | 80,09 | 80,63 | 79,61 | 79,83 | -0,18% | 125,00 |
| 23.09.2025 | 79,91 | 80,71 | 79,65 | 79,97 | 0,18% | 173,00 |
| 22.09.2025 | 79,06 | 80,96 | 78,69 | 79,83 | -0,13% | 1.048,00 |
| 19.09.2025 | 78,95 | 80,12 | 78,68 | 79,94 | 1,27% | 80,00 |
| 18.09.2025 | 80,71 | 80,97 | 78,59 | 78,93 | -1,58% | 764,00 |
| 17.09.2025 | 78,63 | 81,06 | 78,08 | 80,20 | 1,67% | 146,00 |
| 16.09.2025 | 79,53 | 80,04 | 78,74 | 78,88 | -1,07% | 80,00 |
| 15.09.2025 | 80,49 | 80,99 | 78,81 | 79,73 | -1,93% | 277,00 |
| 12.09.2025 | 81,53 | 81,71 | 80,85 | 81,29 | 0,63% | 179,00 |
| 11.09.2025 | 80,53 | 81,24 | 79,93 | 80,79 | 0,18% | 498,00 |
| 10.09.2025 | 80,92 | 81,60 | 80,10 | 80,64 | -0,04% | 550,00 |
| 09.09.2025 | 79,79 | 80,69 | 79,25 | 80,67 | 3,20% | 268,00 |
| 08.09.2025 | 82,09 | 82,74 | 77,73 | 78,17 | -4,52% | 782,00 |
| 05.09.2025 | 81,95 | 82,82 | 81,50 | 81,87 | -0,10% | 528,00 |
| 04.09.2025 | 83,49 | 84,00 | 81,49 | 81,95 | -1,61% | 339,00 |
| 03.09.2025 | 84,33 | 85,29 | 83,12 | 83,29 | -1,18% | 165,00 |
| 02.09.2025 | 84,54 | 85,53 | 83,90 | 84,29 | -0,65% | 201,00 |
| 01.09.2025 | 84,35 | 86,08 | 83,97 | 84,84 | 0,06% | 129,00 |
| 29.08.2025 | 83,70 | 84,85 | 83,49 | 84,79 | 1,34% | 45,00 |
| 28.08.2025 | 85,95 | 86,38 | 83,46 | 83,67 | -2,90% | 100,00 |
| 27.08.2025 | 87,32 | 88,15 | 86,15 | 86,17 | -1,13% | 435,00 |
| 26.08.2025 | 88,44 | 88,67 | 85,29 | 87,15 | -1,82% | 152,00 |
| 25.08.2025 | 88,68 | 89,21 | 88,11 | 88,77 | 0,25% | 27,00 |
| 22.08.2025 | 88,68 | 89,43 | 87,97 | 88,55 | 0,06% | 23,00 |
| 21.08.2025 | 88,34 | 88,89 | 88,00 | 88,50 | 0,33% | 20,00 |
| 20.08.2025 | 87,74 | 89,12 | 87,74 | 88,21 | 0,26% | 3,00 |
| 19.08.2025 | 86,10 | 87,98 | 85,94 | 87,98 | 2,08% | 18,00 |
| 18.08.2025 | 87,00 | 87,08 | 85,83 | 86,19 | -0,76% | 329,00 |