82,360€
1,02%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 82,36 | 82,38 | 82,28 | 82,28 | 0,93% | - |
| 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 |
| 15.08.2025 | 86,86 | 87,74 | 86,23 | 86,85 | 0,09% | 146,00 |
| 14.08.2025 | 86,87 | 87,65 | 85,60 | 86,77 | -0,33% | 120,00 |
| 13.08.2025 | 87,57 | 87,76 | 86,54 | 87,06 | -0,67% | 170,00 |
| 12.08.2025 | 89,34 | 89,83 | 86,71 | 87,64 | -2,02% | 30,00 |
| 11.08.2025 | 89,64 | 90,30 | 88,98 | 89,45 | -0,41% | 142,00 |
| 08.08.2025 | 91,17 | 92,04 | 89,54 | 89,82 | -1,42% | 33,00 |
| 07.08.2025 | 90,40 | 91,74 | 89,74 | 91,11 | 0,86% | 69,00 |
| 06.08.2025 | 90,99 | 91,62 | 90,30 | 90,33 | -0,45% | - |
| 05.08.2025 | 93,02 | 93,65 | 90,57 | 90,74 | -2,08% | 608,00 |
| 04.08.2025 | 92,72 | 93,38 | 91,70 | 92,67 | 0,31% | 90,00 |
| 01.08.2025 | 91,73 | 93,79 | 90,52 | 92,38 | 0,33% | 154,00 |
| 31.07.2025 | 94,38 | 94,54 | 91,67 | 92,08 | -1,59% | 136,00 |
| 30.07.2025 | 95,25 | 95,46 | 92,84 | 93,57 | -1,18% | 8,00 |
| 29.07.2025 | 94,09 | 95,47 | 93,26 | 94,68 | 0,85% | 69,00 |
| 28.07.2025 | 95,38 | 95,81 | 93,62 | 93,89 | -1,11% | 118,00 |
| 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 |