78,750€
-1,25%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 79,50 | 79,75 | 78,25 | 79,25 | -0,63% | 23,00 |
| 21.05.2026 | 79,00 | 79,75 | 78,50 | 79,75 | 0,00% | 74,00 |
| 19.05.2026 | 76,75 | 79,75 | 76,75 | 79,75 | 3,91% | 230,00 |
| 18.05.2026 | 73,75 | 76,75 | 73,50 | 76,75 | 1,99% | 127,00 |
| 14.05.2026 | 76,25 | 76,75 | 75,25 | 75,25 | -2,59% | 268,00 |
| 08.05.2026 | 77,75 | 78,25 | 76,75 | 77,25 | 0,65% | 18,00 |
| 05.05.2026 | 77,25 | 77,50 | 75,75 | 76,75 | 0,00% | 1,00 |
| 04.05.2026 | 76,00 | 77,25 | 75,75 | 76,75 | 1,32% | 88,00 |
| 30.04.2026 | 73,25 | 75,75 | 72,75 | 75,75 | 2,71% | 7,00 |
| 29.04.2026 | 73,75 | 74,75 | 72,75 | 73,75 | 2,08% | - |
| 28.04.2026 | 71,00 | 72,75 | 71,00 | 72,25 | -1,70% | 2,00 |
| 27.04.2026 | 73,50 | 73,75 | 73,25 | 73,50 | 1,73% | - |
| 24.04.2026 | 75,25 | 75,25 | 72,25 | 72,25 | -3,34% | 80,00 |
| 23.04.2026 | 73,50 | 76,25 | 73,25 | 74,75 | 2,75% | 29,00 |
| 22.04.2026 | 73,00 | 74,25 | 72,25 | 72,75 | 0,00% | 13,00 |
| 21.04.2026 | 74,75 | 74,75 | 71,75 | 72,75 | -2,68% | 21,00 |
| 20.04.2026 | 75,25 | 75,50 | 74,75 | 74,75 | -0,66% | 25,00 |
| 17.04.2026 | 73,25 | 75,50 | 73,25 | 75,25 | 2,73% | 291,00 |
| 16.04.2026 | 72,75 | 73,75 | 72,75 | 73,25 | 0,00% | - |
| 15.04.2026 | 73,50 | 73,50 | 73,00 | 73,25 | 0,00% | 7,00 |
| 14.04.2026 | 74,25 | 74,25 | 72,25 | 73,25 | -0,68% | 15,00 |
| 13.04.2026 | 73,25 | 74,25 | 73,25 | 73,75 | 0,00% | 51,00 |
| 10.04.2026 | 74,00 | 74,25 | 73,00 | 73,75 | -0,67% | 64,00 |
| 09.04.2026 | 73,00 | 74,75 | 72,50 | 74,25 | 2,06% | 90,00 |
| 08.04.2026 | 74,50 | 74,50 | 71,75 | 72,75 | -1,36% | 284,00 |
| 07.04.2026 | 75,00 | 75,50 | 73,75 | 73,75 | 0,50% | 208,00 |
| 02.04.2026 | 69,16 | 75,38 | 69,16 | 73,39 | 5,08% | 27,00 |
| 01.04.2026 | 70,49 | 71,14 | 68,97 | 69,84 | -0,73% | 77,00 |
| 31.03.2026 | 70,05 | 70,51 | 68,94 | 70,35 | 1,25% | 177,00 |
| 30.03.2026 | 68,50 | 71,04 | 68,50 | 69,48 | 1,79% | - |
| 27.03.2026 | 68,12 | 68,73 | 67,37 | 68,26 | 1,36% | 11,00 |
| 26.03.2026 | 66,56 | 67,58 | 65,92 | 67,34 | 0,94% | 5,00 |
| 25.03.2026 | 67,83 | 68,47 | 65,61 | 66,72 | -2,14% | 169,00 |
| 24.03.2026 | 70,20 | 70,30 | 68,09 | 68,18 | -2,47% | 52,00 |
| 23.03.2026 | 70,92 | 73,78 | 69,16 | 69,91 | -2,10% | 419,00 |
| 20.03.2026 | 73,23 | 74,44 | 70,85 | 71,41 | -3,02% | 50,00 |
| 19.03.2026 | 74,14 | 74,24 | 72,76 | 73,63 | -0,95% | - |
| 18.03.2026 | 76,67 | 76,69 | 73,66 | 74,34 | -2,18% | - |
| 17.03.2026 | 75,82 | 76,91 | 75,80 | 75,99 | -0,33% | 133,00 |
| 16.03.2026 | 77,02 | 77,10 | 75,77 | 76,24 | -0,59% | 88,00 |
| 13.03.2026 | 73,71 | 76,73 | 73,50 | 76,69 | 2,03% | 64,00 |
| 12.03.2026 | 75,30 | 76,44 | 74,92 | 75,17 | -0,68% | - |
| 11.03.2026 | 76,33 | 76,61 | 75,67 | 75,68 | -0,77% | 98,00 |
| 10.03.2026 | 77,42 | 77,91 | 75,77 | 76,27 | -1,12% | 266,00 |
| 09.03.2026 | 77,07 | 78,01 | 76,08 | 77,14 | -1,37% | 167,00 |
| 06.03.2026 | 77,73 | 78,40 | 76,86 | 78,21 | 0,55% | 167,00 |
| 05.03.2026 | 78,47 | 79,06 | 76,82 | 77,78 | -0,30% | - |
| 04.03.2026 | 77,30 | 78,16 | 76,81 | 78,02 | 0,13% | 146,00 |
| 03.03.2026 | 76,06 | 78,20 | 75,30 | 77,91 | 1,64% | 289,00 |
| 02.03.2026 | 75,33 | 77,02 | 74,96 | 76,65 | 1,52% | 124,00 |
| 27.02.2026 | 72,96 | 75,87 | 72,48 | 75,51 | 2,84% | 222,00 |
| 26.02.2026 | 72,71 | 74,12 | 72,31 | 73,42 | 0,87% | 183,00 |
| 25.02.2026 | 75,13 | 75,53 | 72,61 | 72,79 | -3,39% | 29,00 |
| 24.02.2026 | 74,64 | 76,26 | 73,97 | 75,34 | 1,65% | 66,00 |
| 23.02.2026 | 73,92 | 75,21 | 73,51 | 74,12 | -0,63% | 154,00 |
| 20.02.2026 | 73,77 | 75,01 | 73,02 | 74,59 | 1,61% | 18,00 |
| 19.02.2026 | 74,23 | 75,33 | 73,38 | 73,41 | -1,20% | 191,00 |
| 18.02.2026 | 77,71 | 78,11 | 74,05 | 74,30 | -3,94% | 172,00 |
| 17.02.2026 | 75,97 | 77,61 | 75,57 | 77,35 | 1,38% | 1.037,00 |
| 16.02.2026 | 76,32 | 76,85 | 75,79 | 76,29 | 0,45% | 39,00 |
| 13.02.2026 | 73,93 | 76,63 | 73,33 | 75,95 | 1,29% | 260,00 |
| 12.02.2026 | 72,76 | 76,70 | 72,00 | 74,99 | 3,41% | 409,00 |
| 11.02.2026 | 71,11 | 72,58 | 69,81 | 72,51 | 1,58% | 410,00 |
| 10.02.2026 | 69,74 | 71,61 | 69,24 | 71,38 | 2,37% | 137,00 |
| 09.02.2026 | 67,89 | 69,85 | 67,12 | 69,73 | 1,65% | 245,00 |
| 06.02.2026 | 66,41 | 68,66 | 65,21 | 68,60 | 2,91% | 640,00 |
| 05.02.2026 | 70,05 | 70,10 | 66,10 | 66,66 | -8,96% | 1.036,00 |
| 04.02.2026 | 71,52 | 73,96 | 71,23 | 73,22 | 2,53% | 175,00 |
| 03.02.2026 | 72,13 | 72,58 | 71,10 | 71,41 | -0,88% | 87,00 |
| 02.02.2026 | 72,33 | 74,27 | 72,00 | 72,05 | -1,49% | 1.442,00 |
| 30.01.2026 | 72,38 | 73,14 | 71,67 | 73,14 | 0,99% | 175,00 |
| 29.01.2026 | 70,96 | 72,81 | 70,86 | 72,42 | 1,47% | 170,00 |
| 28.01.2026 | 72,59 | 72,75 | 71,34 | 71,37 | -0,91% | 150,00 |
| 27.01.2026 | 73,84 | 73,90 | 72,00 | 72,02 | -2,12% | 128,00 |
| 26.01.2026 | 72,95 | 74,01 | 72,65 | 73,58 | 0,38% | 83,00 |
| 23.01.2026 | 73,50 | 73,99 | 72,63 | 73,31 | -0,18% | 509,00 |
| 22.01.2026 | 74,74 | 75,35 | 73,43 | 73,44 | -1,65% | 70,00 |
| 21.01.2026 | 74,28 | 74,92 | 73,83 | 74,67 | 0,68% | 211,00 |
| 20.01.2026 | 77,19 | 77,35 | 73,86 | 74,17 | -4,08% | 1.138,00 |
| 19.01.2026 | 77,43 | 77,45 | 76,67 | 77,32 | -1,17% | 50,00 |
| 16.01.2026 | 78,11 | 78,68 | 77,16 | 78,24 | 0,58% | 101,00 |
| 15.01.2026 | 76,21 | 78,00 | 75,65 | 77,79 | 2,72% | 743,00 |
| 14.01.2026 | 74,42 | 77,38 | 74,20 | 75,73 | 1,96% | 15,00 |
| 13.01.2026 | 73,11 | 74,33 | 72,34 | 74,27 | 2,00% | 389,00 |
| 12.01.2026 | 71,59 | 73,24 | 71,01 | 72,82 | 1,01% | 748,00 |
| 09.01.2026 | 72,68 | 73,14 | 71,54 | 72,09 | -0,63% | 963,00 |
| 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 |