106,022$
0,55%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 106,19 | 107,39 | 105,68 | 106,08 | 0,61% | 4.095.388,00 |
| 22.11.2024 | 105,31 | 105,80 | 104,92 | 105,44 | 0,90% | 1.541.972,00 |
| 21.11.2024 | 104,16 | 105,01 | 103,38 | 104,50 | 0,12% | 1.440.470,00 |
| 20.11.2024 | 104,20 | 104,82 | 103,69 | 104,37 | -0,10% | 6.769.344,00 |
| 19.11.2024 | 104,41 | 105,27 | 103,48 | 104,47 | -0,11% | 2.254.679,00 |
| 18.11.2024 | 103,00 | 104,77 | 102,92 | 104,59 | 0,76% | 1.580.619,00 |
| 15.11.2024 | 102,80 | 104,16 | 102,71 | 103,80 | 0,86% | 2.293.374,00 |
| 14.11.2024 | 103,06 | 103,92 | 101,89 | 102,92 | 0,16% | 2.404.236,00 |
| 13.11.2024 | 103,82 | 104,16 | 102,06 | 102,76 | 0,50% | 2.316.683,00 |
| 12.11.2024 | 103,50 | 103,62 | 101,52 | 102,25 | -1,78% | 1.928.980,00 |
| 11.11.2024 | 105,06 | 106,12 | 103,91 | 104,10 | -1,65% | 1.576.711,00 |
| 08.11.2024 | 104,96 | 106,20 | 104,35 | 105,85 | 1,57% | 1.606.701,00 |
| 07.11.2024 | 104,12 | 105,18 | 103,41 | 104,21 | 0,72% | 2.634.843,00 |
| 06.11.2024 | 106,14 | 107,02 | 102,07 | 103,47 | -4,81% | 3.666.320,00 |
| 05.11.2024 | 107,47 | 109,07 | 107,11 | 108,70 | 0,31% | 2.142.464,00 |
| 04.11.2024 | 107,49 | 108,44 | 107,05 | 108,36 | 1,67% | 1.965.067,00 |
| 01.11.2024 | 108,04 | 108,40 | 106,42 | 106,58 | -0,85% | 1.815.682,00 |
| 31.10.2024 | 106,95 | 108,97 | 106,75 | 107,49 | -0,30% | 1.702.728,00 |
| 30.10.2024 | 107,00 | 108,75 | 107,00 | 107,81 | 1,13% | 2.234.321,00 |
| 29.10.2024 | 107,77 | 108,85 | 106,15 | 106,61 | -2,24% | 1.974.535,00 |
| 28.10.2024 | 109,82 | 110,45 | 108,98 | 109,05 | 0,13% | 1.727.274,00 |
| 25.10.2024 | 111,70 | 112,11 | 108,88 | 108,91 | -2,28% | 1.873.838,00 |
| 24.10.2024 | 110,80 | 111,98 | 110,80 | 111,45 | 0,70% | 2.609.351,00 |
| 23.10.2024 | 110,00 | 110,71 | 109,33 | 110,68 | 0,83% | 3.753.576,00 |
| 22.10.2024 | 109,22 | 110,30 | 108,73 | 109,77 | -0,38% | 3.016.551,00 |
| 21.10.2024 | 112,20 | 113,13 | 109,96 | 110,19 | -1,95% | 2.111.352,00 |
| 18.10.2024 | 111,91 | 113,03 | 110,60 | 112,38 | 0,56% | 2.336.240,00 |
| 17.10.2024 | 112,00 | 112,93 | 110,54 | 111,75 | -3,40% | 3.863.365,00 |
| 16.10.2024 | 114,42 | 115,89 | 114,26 | 115,68 | 1,21% | 2.110.864,00 |
| 15.10.2024 | 113,13 | 115,33 | 112,85 | 114,30 | 2,03% | 2.866.009,00 |
| 14.10.2024 | 110,45 | 112,43 | 110,14 | 112,03 | 1,10% | 1.276.296,00 |
| 11.10.2024 | 110,57 | 111,00 | 109,73 | 110,81 | 0,79% | 1.243.338,00 |
| 10.10.2024 | 110,06 | 112,04 | 109,67 | 109,94 | -1,37% | 2.047.438,00 |
| 09.10.2024 | 111,41 | 111,85 | 110,55 | 111,47 | -0,56% | 2.749.709,00 |
| 08.10.2024 | 111,68 | 112,27 | 110,79 | 112,10 | 0,81% | 2.073.228,00 |
| 07.10.2024 | 110,57 | 111,58 | 110,06 | 111,20 | -0,25% | 2.351.200,00 |
| 04.10.2024 | 112,03 | 112,03 | 110,46 | 111,48 | -2,46% | 3.314.710,00 |
| 03.10.2024 | 115,64 | 115,64 | 113,15 | 114,29 | -1,29% | 2.655.482,00 |
| 02.10.2024 | 117,98 | 119,56 | 113,80 | 115,78 | -2,80% | 5.299.948,00 |
| 01.10.2024 | 119,20 | 119,35 | 117,50 | 119,11 | 0,40% | 1.421.318,00 |
| 30.09.2024 | 117,22 | 118,80 | 116,27 | 118,63 | 1,73% | 2.340.211,00 |
| 27.09.2024 | 115,86 | 117,39 | 115,68 | 116,61 | 1,59% | 2.269.829,00 |
| 26.09.2024 | 116,54 | 116,82 | 114,48 | 114,78 | -1,69% | 3.574.941,00 |
| 25.09.2024 | 117,38 | 117,87 | 116,22 | 116,75 | -0,54% | 1.777.660,00 |
| 24.09.2024 | 116,18 | 117,99 | 116,00 | 117,38 | 0,44% | 1.441.789,00 |
| 23.09.2024 | 116,00 | 116,93 | 115,18 | 116,86 | 1,33% | 2.874.891,00 |
| 20.09.2024 | 114,44 | 115,70 | 114,22 | 115,33 | 0,14% | 4.667.807,00 |
| 19.09.2024 | 117,23 | 118,21 | 114,37 | 115,17 | -2,22% | 2.387.979,00 |
| 18.09.2024 | 119,62 | 119,65 | 117,50 | 117,78 | -1,47% | 2.236.612,00 |
| 17.09.2024 | 120,00 | 120,58 | 119,09 | 119,54 | -0,59% | 1.384.273,00 |
| 16.09.2024 | 119,39 | 120,92 | 118,96 | 120,25 | 1,18% | 1.434.015,00 |
| 13.09.2024 | 117,88 | 119,07 | 116,91 | 118,85 | -0,18% | 1.703.501,00 |
| 12.09.2024 | 120,00 | 120,25 | 117,61 | 119,07 | -0,89% | 2.210.212,00 |
| 11.09.2024 | 118,90 | 120,31 | 117,31 | 120,14 | 0,17% | 2.582.361,00 |
| 10.09.2024 | 118,01 | 120,11 | 117,66 | 119,94 | 2,04% | 3.262.567,00 |
| 09.09.2024 | 115,88 | 117,81 | 115,51 | 117,54 | 1,22% | 3.438.653,00 |
| 06.09.2024 | 113,93 | 116,45 | 113,74 | 116,12 | 1,98% | 3.016.398,00 |
| 05.09.2024 | 114,77 | 114,77 | 113,13 | 113,87 | 0,04% | 2.057.132,00 |
| 04.09.2024 | 113,88 | 115,04 | 112,81 | 113,83 | 0,42% | 1.992.384,00 |
| 03.09.2024 | 111,73 | 114,32 | 111,04 | 113,35 | 1,19% | 3.110.163,00 |
| 30.08.2024 | 112,03 | 112,83 | 111,23 | 112,02 | 0,30% | 3.511.077,00 |
| 29.08.2024 | 112,84 | 112,84 | 110,61 | 111,68 | -1,59% | 1.818.070,00 |
| 28.08.2024 | 113,49 | 114,30 | 112,93 | 113,49 | -0,04% | 1.549.712,00 |
| 27.08.2024 | 112,22 | 113,64 | 112,22 | 113,54 | 0,50% | 1.536.562,00 |
| 26.08.2024 | 112,80 | 113,89 | 112,58 | 112,98 | 0,53% | 1.088.798,00 |
| 23.08.2024 | 109,92 | 112,65 | 109,75 | 112,38 | 2,64% | 1.194.333,00 |
| 22.08.2024 | 109,34 | 109,53 | 108,50 | 109,49 | -0,06% | 1.491.215,00 |
| 21.08.2024 | 109,81 | 110,17 | 108,73 | 109,56 | -0,38% | 1.452.215,00 |
| 20.08.2024 | 109,38 | 110,00 | 108,87 | 109,98 | 0,44% | 1.434.792,00 |
| 19.08.2024 | 109,84 | 110,53 | 109,17 | 109,50 | -0,31% | 1.542.460,00 |
| 16.08.2024 | 109,13 | 109,98 | 108,67 | 109,84 | 0,61% | 1.563.762,00 |
| 15.08.2024 | 110,05 | 110,09 | 108,43 | 109,17 | -0,94% | 2.018.622,00 |
| 14.08.2024 | 110,35 | 111,04 | 109,81 | 110,21 | -0,13% | 1.684.668,00 |
| 13.08.2024 | 111,18 | 111,35 | 109,90 | 110,35 | -0,34% | 1.504.758,00 |
| 12.08.2024 | 110,26 | 110,84 | 109,05 | 110,73 | 0,08% | 2.585.410,00 |
| 09.08.2024 | 111,23 | 111,44 | 109,53 | 110,64 | -0,23% | 2.017.668,00 |
| 08.08.2024 | 110,23 | 111,37 | 109,72 | 110,90 | -0,33% | 2.215.399,00 |
| 07.08.2024 | 112,30 | 113,94 | 110,94 | 111,27 | -1,50% | 2.186.544,00 |
| 06.08.2024 | 110,50 | 114,12 | 110,21 | 112,97 | 1,99% | 3.113.599,00 |
| 05.08.2024 | 114,50 | 115,75 | 110,64 | 110,77 | -3,85% | 3.694.993,00 |
| 02.08.2024 | 113,45 | 115,64 | 113,10 | 115,21 | 2,60% | 2.633.025,00 |
| 01.08.2024 | 110,82 | 112,34 | 110,35 | 112,29 | 2,01% | 2.233.141,00 |
| 31.07.2024 | 108,90 | 110,87 | 108,49 | 110,08 | 0,60% | 2.598.812,00 |
| 30.07.2024 | 108,50 | 109,70 | 108,15 | 109,42 | 1,19% | 1.595.749,00 |
| 29.07.2024 | 107,37 | 108,69 | 106,21 | 108,13 | 0,57% | 2.155.819,00 |
| 26.07.2024 | 106,01 | 107,56 | 105,82 | 107,52 | 1,89% | 1.631.832,00 |
| 25.07.2024 | 106,25 | 109,24 | 105,07 | 105,53 | 0,06% | 2.458.603,00 |
| 24.07.2024 | 104,52 | 106,27 | 103,87 | 105,47 | 1,13% | 2.311.225,00 |
| 23.07.2024 | 103,79 | 105,35 | 103,28 | 104,29 | 0,34% | 3.479.949,00 |
| 22.07.2024 | 105,09 | 105,50 | 103,70 | 103,94 | -1,08% | 1.731.196,00 |
| 19.07.2024 | 105,53 | 105,86 | 103,72 | 105,08 | 0,04% | 3.313.683,00 |
| 18.07.2024 | 105,00 | 107,45 | 103,89 | 105,04 | -0,56% | 2.733.789,00 |
| 17.07.2024 | 104,09 | 105,66 | 103,93 | 105,63 | 1,67% | 2.166.754,00 |
| 16.07.2024 | 104,02 | 104,40 | 102,69 | 103,90 | 0,76% | 1.712.379,00 |
| 15.07.2024 | 103,33 | 103,76 | 102,32 | 103,12 | -0,42% | 2.865.723,00 |
| 12.07.2024 | 102,60 | 104,45 | 102,60 | 103,55 | 1,18% | 1.963.860,00 |
| 11.07.2024 | 99,58 | 102,50 | 99,00 | 102,34 | 4,64% | 2.363.523,00 |
| 10.07.2024 | 98,00 | 98,10 | 96,60 | 97,80 | 0,76% | 2.282.888,00 |
| 09.07.2024 | 96,43 | 97,12 | 95,44 | 97,06 | 0,46% | 2.084.806,00 |
| 08.07.2024 | 96,27 | 96,86 | 95,89 | 96,62 | 0,57% | 1.784.127,00 |