94,950€
-1,99%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 97,10 | 97,74 | 94,21 | 94,94 | -2,01% | 256,00 |
| 24.07.2025 | 92,97 | 98,29 | 92,26 | 96,88 | 3,86% | 2.669,00 |
| 23.07.2025 | 93,87 | 94,30 | 92,88 | 93,28 | -0,59% | 15,00 |
| 22.07.2025 | 91,02 | 94,00 | 90,23 | 93,84 | 3,05% | 553,00 |
| 21.07.2025 | 90,50 | 91,40 | 89,74 | 91,06 | 0,60% | 283,00 |
| 18.07.2025 | 89,92 | 90,55 | 88,97 | 90,52 | 0,64% | 36,00 |
| 17.07.2025 | 89,28 | 90,26 | 89,08 | 89,94 | 0,90% | 392,00 |
| 16.07.2025 | 87,81 | 89,14 | 87,40 | 89,14 | 1,43% | 117,00 |
| 15.07.2025 | 88,63 | 89,23 | 87,51 | 87,88 | -0,67% | 94,00 |
| 14.07.2025 | 87,54 | 88,58 | 86,93 | 88,47 | 0,69% | 278,00 |
| 11.07.2025 | 88,68 | 88,83 | 87,30 | 87,87 | -1,13% | 50,00 |
| 10.07.2025 | 87,94 | 89,34 | 87,56 | 88,87 | 0,73% | 345,00 |
| 09.07.2025 | 87,49 | 88,28 | 86,46 | 88,23 | 0,82% | 99,00 |
| 08.07.2025 | 86,84 | 87,70 | 86,19 | 87,51 | 0,75% | 295,00 |
| 07.07.2025 | 87,07 | 87,49 | 86,21 | 86,85 | -0,06% | 865,00 |
| 04.07.2025 | 87,24 | 87,24 | 86,51 | 86,90 | -0,59% | 22,00 |
| 03.07.2025 | 87,54 | 88,27 | 85,90 | 87,42 | 0,05% | 41,00 |
| 02.07.2025 | 88,17 | 88,54 | 87,34 | 87,37 | -0,68% | 87,00 |
| 01.07.2025 | 87,04 | 88,60 | 86,54 | 87,97 | 0,96% | 231,00 |
| 30.06.2025 | 86,23 | 87,18 | 84,98 | 87,13 | 1,27% | 452,00 |
| 27.06.2025 | 86,06 | 86,37 | 85,21 | 86,04 | 0,35% | 84,00 |
| 26.06.2025 | 87,28 | 87,41 | 85,15 | 85,74 | -1,78% | 142,00 |
| 25.06.2025 | 88,87 | 89,29 | 87,22 | 87,29 | -1,80% | 356,00 |
| 24.06.2025 | 89,00 | 89,26 | 87,27 | 88,89 | 0,36% | 270,00 |
| 23.06.2025 | 86,93 | 89,22 | 86,86 | 88,58 | 1,86% | 47,00 |
| 20.06.2025 | 86,33 | 87,32 | 86,14 | 86,96 | 1,53% | 167,00 |
| 19.06.2025 | 86,48 | 86,55 | 85,65 | 85,65 | -0,99% | - |
| 18.06.2025 | 86,01 | 86,82 | 85,16 | 86,51 | 0,55% | 200,00 |
| 17.06.2025 | 85,31 | 86,14 | 84,52 | 86,04 | 0,48% | 67,00 |
| 16.06.2025 | 85,30 | 86,55 | 84,50 | 85,62 | 0,59% | 513,00 |
| 13.06.2025 | 85,31 | 86,55 | 84,97 | 85,12 | -1,44% | 76,00 |
| 12.06.2025 | 86,02 | 86,50 | 85,18 | 86,37 | -0,23% | 415,00 |
| 11.06.2025 | 87,18 | 88,23 | 85,95 | 86,56 | -0,91% | 404,00 |
| 10.06.2025 | 86,62 | 87,97 | 85,99 | 87,36 | 0,85% | 500,00 |
| 09.06.2025 | 86,59 | 87,28 | 85,90 | 86,62 | -0,25% | 168,00 |
| 06.06.2025 | 88,00 | 88,25 | 86,58 | 86,84 | -0,80% | 262,00 |
| 05.06.2025 | 87,76 | 88,06 | 86,75 | 87,54 | -0,52% | 648,00 |
| 04.06.2025 | 87,88 | 88,41 | 86,74 | 88,00 | 0,11% | 352,00 |
| 03.06.2025 | 87,17 | 87,96 | 86,34 | 87,90 | 0,71% | 67,00 |
| 02.06.2025 | 87,72 | 88,10 | 86,25 | 87,28 | -1,07% | 376,00 |
| 30.05.2025 | 88,53 | 89,28 | 87,94 | 88,22 | -0,01% | 78,00 |
| 29.05.2025 | 90,07 | 90,07 | 86,28 | 88,22 | 0,03% | 125,00 |
| 28.05.2025 | 88,77 | 89,00 | 87,60 | 88,20 | -0,57% | 30,00 |
| 27.05.2025 | 89,49 | 90,25 | 87,93 | 88,71 | -1,33% | 271,00 |
| 26.05.2025 | 88,59 | 89,90 | 88,22 | 89,90 | 2,00% | 111,00 |
| 23.05.2025 | 88,17 | 89,14 | 86,82 | 88,14 | -0,46% | 670,00 |
| 22.05.2025 | 89,74 | 90,21 | 87,80 | 88,55 | -1,22% | 87,00 |
| 21.05.2025 | 90,43 | 90,93 | 89,49 | 89,64 | -1,71% | - |
| 20.05.2025 | 91,19 | 91,85 | 90,49 | 91,20 | -0,38% | 127,00 |
| 19.05.2025 | 90,66 | 91,81 | 89,48 | 91,55 | -0,21% | 582,00 |
| 16.05.2025 | 89,75 | 91,78 | 89,00 | 91,74 | 1,89% | 153,00 |
| 15.05.2025 | 87,43 | 90,15 | 86,57 | 90,04 | 2,34% | 87,00 |
| 14.05.2025 | 87,97 | 88,51 | 86,48 | 87,98 | 0,06% | 136,00 |
| 13.05.2025 | 90,43 | 91,76 | 87,58 | 87,93 | -2,86% | 729,00 |
| 12.05.2025 | 94,63 | 97,94 | 89,66 | 90,52 | -2,86% | 135,00 |
| 09.05.2025 | 92,08 | 93,71 | 91,15 | 93,19 | 1,38% | 20,00 |
| 08.05.2025 | 93,36 | 94,44 | 91,92 | 91,92 | -0,74% | 264,00 |
| 07.05.2025 | 93,99 | 94,76 | 91,76 | 92,60 | -1,11% | 127,00 |
| 06.05.2025 | 94,03 | 94,98 | 93,24 | 93,64 | -1,00% | 188,00 |
| 05.05.2025 | 93,67 | 94,99 | 93,07 | 94,58 | 0,01% | 187,00 |
| 02.05.2025 | 93,88 | 94,89 | 92,62 | 94,58 | 1,40% | 89,00 |
| 30.04.2025 | 90,83 | 93,56 | 89,59 | 93,27 | 2,22% | 534,00 |
| 29.04.2025 | 88,69 | 91,74 | 88,18 | 91,25 | 3,17% | 127,00 |
| 28.04.2025 | 87,58 | 88,82 | 87,36 | 88,44 | 0,27% | 82,00 |
| 25.04.2025 | 89,33 | 89,73 | 87,27 | 88,20 | -0,46% | 38,00 |
| 24.04.2025 | 89,94 | 90,61 | 88,50 | 88,61 | -2,04% | 48,00 |
| 23.04.2025 | 93,28 | 94,05 | 88,66 | 90,45 | -1,03% | 75,00 |
| 22.04.2025 | 88,37 | 91,91 | 88,34 | 91,40 | 0,33% | 18,00 |
| 17.04.2025 | 89,87 | 91,85 | 87,92 | 91,09 | 2,41% | 322,00 |
| 16.04.2025 | 87,77 | 90,21 | 87,77 | 88,95 | -0,16% | 379,00 |
| 15.04.2025 | 87,81 | 90,10 | 87,38 | 89,10 | 1,30% | 102,00 |
| 14.04.2025 | 85,35 | 88,10 | 84,29 | 87,95 | 3,22% | 366,00 |
| 11.04.2025 | 85,13 | 85,52 | 82,21 | 85,21 | 0,25% | 1.479,00 |
| 10.04.2025 | 87,02 | 88,18 | 83,71 | 85,00 | -2,73% | 281,00 |
| 09.04.2025 | 83,99 | 88,02 | 82,60 | 87,39 | 1,12% | 674,00 |
| 08.04.2025 | 90,99 | 92,42 | 85,71 | 86,43 | -3,92% | 297,00 |
| 07.04.2025 | 89,02 | 91,72 | 87,41 | 89,95 | -2,35% | 629,00 |
| 04.04.2025 | 96,30 | 98,85 | 92,09 | 92,12 | -5,14% | 1.606,00 |
| 03.04.2025 | 92,63 | 98,29 | 90,88 | 97,11 | 1,49% | - |
| 02.04.2025 | 96,85 | 97,21 | 95,34 | 95,68 | -1,24% | 81,00 |
| 01.04.2025 | 96,06 | 97,17 | 95,44 | 96,88 | 0,35% | 442,00 |
| 31.03.2025 | 95,55 | 97,71 | 94,99 | 96,55 | 0,87% | 604,00 |
| 28.03.2025 | 94,96 | 96,02 | 94,50 | 95,71 | 0,70% | 412,00 |
| 27.03.2025 | 94,13 | 96,11 | 92,86 | 95,05 | 1,20% | 495,00 |
| 26.03.2025 | 92,98 | 94,29 | 92,25 | 93,92 | 0,92% | 80,00 |
| 25.03.2025 | 96,45 | 96,52 | 90,25 | 93,07 | -3,62% | 351,00 |
| 24.03.2025 | 99,01 | 100,50 | 96,55 | 96,56 | -1,98% | 2.113,00 |
| 21.03.2025 | 96,30 | 99,33 | 95,37 | 98,51 | 2,22% | 303,00 |
| 20.03.2025 | 96,01 | 97,56 | 95,07 | 96,37 | 0,48% | 311,00 |
| 19.03.2025 | 95,91 | 97,20 | 94,99 | 95,91 | 0,03% | 37,00 |
| 18.03.2025 | 94,04 | 96,73 | 92,91 | 95,88 | 1,75% | 550,00 |
| 17.03.2025 | 95,03 | 95,99 | 93,64 | 94,23 | -0,41% | 1.108,00 |
| 14.03.2025 | 89,44 | 95,31 | 89,27 | 94,62 | 5,68% | 2.762,00 |
| 13.03.2025 | 86,29 | 89,94 | 85,99 | 89,53 | 2,61% | 340,00 |
| 12.03.2025 | 89,47 | 90,59 | 87,19 | 87,25 | -2,43% | 564,00 |
| 11.03.2025 | 91,12 | 91,28 | 88,67 | 89,42 | -1,71% | 347,00 |
| 10.03.2025 | 89,86 | 93,24 | 89,08 | 90,98 | 0,94% | 2.126,00 |
| 07.03.2025 | 88,20 | 90,37 | 87,76 | 90,13 | 2,10% | 391,00 |
| 06.03.2025 | 87,63 | 88,65 | 85,68 | 88,28 | 0,44% | 219,00 |
| 05.03.2025 | 89,10 | 89,33 | 86,52 | 87,89 | -1,14% | 368,00 |