90,474$
-0,93%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 90,72 | 90,87 | 90,09 | 90,66 | -0,73% | - |
| 30.10.2025 | 92,44 | 94,02 | 90,90 | 91,32 | -1,08% | 2.800.786,00 |
| 29.10.2025 | 94,24 | 95,32 | 92,27 | 92,32 | -2,39% | 4.055.869,00 |
| 28.10.2025 | 94,00 | 95,00 | 90,07 | 94,58 | -3,09% | 10.161.406,00 |
| 27.10.2025 | 98,03 | 98,36 | 97,11 | 97,60 | -0,90% | 2.369.659,00 |
| 24.10.2025 | 98,65 | 99,21 | 97,51 | 98,49 | 0,07% | 2.108.899,00 |
| 23.10.2025 | 98,48 | 99,42 | 95,53 | 98,42 | 0,74% | 3.984.311,00 |
| 22.10.2025 | 98,52 | 99,34 | 97,61 | 97,70 | -0,96% | 2.637.597,00 |
| 21.10.2025 | 98,38 | 100,12 | 98,06 | 98,65 | -0,22% | 1.804.889,00 |
| 20.10.2025 | 97,13 | 98,92 | 96,95 | 98,87 | 1,37% | 2.378.367,00 |
| 17.10.2025 | 98,20 | 98,41 | 96,66 | 97,53 | -0,54% | - |
| 16.10.2025 | 97,61 | 99,47 | 97,60 | 98,06 | 0,00% | 2.172.073,00 |
| 15.10.2025 | 96,97 | 98,52 | 96,94 | 98,06 | 0,79% | 1.984.436,00 |
| 14.10.2025 | 96,18 | 97,63 | 95,98 | 97,29 | 1,24% | 2.361.443,00 |
| 13.10.2025 | 96,20 | 97,27 | 95,29 | 96,10 | -1,52% | 2.626.530,00 |
| 10.10.2025 | 97,50 | 97,81 | 95,52 | 97,58 | 0,99% | 2.703.827,00 |
| 09.10.2025 | 96,98 | 97,35 | 96,12 | 96,62 | 0,21% | 1.895.024,00 |
| 08.10.2025 | 94,83 | 96,50 | 94,63 | 96,42 | 1,35% | 4.330.275,00 |
| 07.10.2025 | 94,21 | 95,15 | 93,28 | 95,14 | 1,22% | 3.420.428,00 |
| 06.10.2025 | 94,71 | 94,93 | 93,81 | 93,99 | -1,53% | 1.656.404,00 |
| 03.10.2025 | 95,30 | 97,05 | 95,14 | 95,45 | -0,01% | 2.359.468,00 |
| 02.10.2025 | 95,95 | 96,42 | 94,82 | 95,46 | -0,26% | 2.149.599,00 |
| 01.10.2025 | 96,95 | 97,19 | 95,06 | 95,71 | -0,81% | 3.328.724,00 |
| 30.09.2025 | 96,44 | 97,26 | 95,74 | 96,49 | 0,31% | 3.696.060,00 |
| 29.09.2025 | 95,54 | 96,82 | 94,85 | 96,19 | 0,92% | 4.540.205,00 |
| 26.09.2025 | 93,96 | 95,52 | 93,96 | 95,31 | 1,42% | 2.786.081,00 |
| 25.09.2025 | 94,16 | 95,32 | 93,71 | 93,98 | 0,29% | 2.579.511,00 |
| 24.09.2025 | 94,18 | 94,56 | 93,40 | 93,71 | -0,68% | 2.133.545,00 |
| 23.09.2025 | 94,44 | 95,05 | 94,12 | 94,35 | 0,07% | 1.924.945,00 |
| 22.09.2025 | 94,21 | 94,71 | 93,61 | 94,28 | 0,73% | 3.935.956,00 |
| 19.09.2025 | 92,99 | 94,32 | 92,39 | 93,60 | 0,69% | 5.261.533,00 |
| 18.09.2025 | 94,00 | 94,39 | 92,60 | 92,96 | -1,94% | 2.717.244,00 |
| 17.09.2025 | 93,61 | 96,38 | 93,52 | 94,80 | 1,31% | 3.476.808,00 |
| 16.09.2025 | 93,40 | 94,28 | 93,39 | 93,57 | 0,00% | 2.549.708,00 |
| 15.09.2025 | 95,00 | 95,24 | 92,27 | 93,57 | -1,91% | 4.768.940,00 |
| 12.09.2025 | 95,33 | 95,91 | 95,00 | 95,39 | -0,20% | 2.930.038,00 |
| 11.09.2025 | 94,07 | 95,75 | 93,69 | 95,58 | 1,65% | 2.838.989,00 |
| 10.09.2025 | 94,02 | 94,76 | 93,65 | 94,03 | -0,50% | 2.614.574,00 |
| 09.09.2025 | 94,08 | 94,63 | 93,11 | 94,50 | 0,66% | 8.185.987,00 |
| 08.09.2025 | 93,04 | 94,01 | 91,30 | 93,88 | -2,36% | 9.020.472,00 |
| 05.09.2025 | 96,57 | 96,93 | 95,56 | 96,15 | 0,72% | 5.239.399,00 |
| 04.09.2025 | 97,84 | 97,84 | 94,90 | 95,46 | -1,66% | 3.967.540,00 |
| 03.09.2025 | 97,95 | 99,52 | 96,91 | 97,07 | -1,05% | 3.402.215,00 |
| 02.09.2025 | 98,30 | 99,82 | 97,62 | 98,10 | -1,05% | 4.349.969,00 |
| 29.08.2025 | 97,86 | 99,25 | 97,86 | 99,14 | 1,43% | 3.263.087,00 |
| 28.08.2025 | 100,13 | 100,18 | 97,52 | 97,74 | -2,41% | 3.276.684,00 |
| 27.08.2025 | 101,70 | 102,19 | 100,15 | 100,15 | -1,22% | 3.804.159,00 |
| 26.08.2025 | 100,99 | 101,83 | 99,00 | 101,39 | -1,53% | 4.864.611,00 |
| 25.08.2025 | 103,81 | 104,08 | 102,93 | 102,97 | -0,79% | 1.565.565,00 |
| 22.08.2025 | 103,14 | 104,61 | 102,99 | 103,79 | 0,96% | 2.387.787,00 |
| 21.08.2025 | 102,53 | 103,31 | 102,20 | 102,80 | -0,06% | 1.897.936,00 |
| 20.08.2025 | 103,34 | 103,56 | 102,43 | 102,86 | 0,43% | 4.009.177,00 |
| 19.08.2025 | 101,66 | 102,58 | 101,11 | 102,42 | 1,86% | 2.798.770,00 |
| 18.08.2025 | 101,85 | 102,30 | 100,13 | 100,55 | -1,12% | 2.682.682,00 |
| 15.08.2025 | 101,28 | 102,66 | 100,86 | 101,69 | 0,63% | 2.849.877,00 |
| 14.08.2025 | 101,34 | 101,43 | 99,75 | 101,05 | -0,76% | 2.249.150,00 |
| 13.08.2025 | 102,34 | 102,88 | 101,26 | 101,82 | -0,50% | 3.751.739,00 |
| 12.08.2025 | 103,66 | 104,64 | 101,28 | 102,33 | -1,40% | 6.153.320,00 |
| 11.08.2025 | 104,08 | 104,64 | 103,26 | 103,78 | -0,69% | 2.492.502,00 |
| 08.08.2025 | 106,32 | 106,68 | 104,23 | 104,50 | -1,61% | 1.964.562,00 |
| 07.08.2025 | 105,47 | 106,63 | 104,28 | 106,21 | 0,87% | 2.285.251,00 |
| 06.08.2025 | 105,23 | 106,64 | 105,07 | 105,29 | 0,33% | 2.064.411,00 |
| 05.08.2025 | 107,04 | 107,12 | 104,69 | 104,94 | -2,10% | 2.534.375,00 |
| 04.08.2025 | 106,76 | 107,89 | 106,15 | 107,19 | 0,29% | 2.977.167,00 |
| 01.08.2025 | 107,08 | 112,75 | 106,10 | 106,88 | 1,70% | 3.429.550,00 |
| 31.07.2025 | 105,95 | 107,12 | 104,76 | 105,09 | -1,76% | 4.962.605,00 |
| 30.07.2025 | 108,12 | 109,37 | 106,04 | 106,97 | -2,16% | 4.169.191,00 |
| 29.07.2025 | 109,29 | 110,14 | 107,35 | 109,33 | 0,49% | 3.494.945,00 |
| 28.07.2025 | 110,88 | 111,43 | 108,53 | 108,80 | -2,40% | 4.044.244,00 |
| 25.07.2025 | 113,80 | 113,80 | 110,48 | 111,48 | -2,13% | 3.420.686,00 |
| 24.07.2025 | 112,97 | 115,76 | 112,41 | 113,91 | 3,81% | 6.095.833,00 |
| 23.07.2025 | 109,66 | 110,70 | 109,20 | 109,73 | -0,47% | 4.709.212,00 |
| 22.07.2025 | 106,91 | 110,49 | 106,47 | 110,25 | 3,62% | 3.734.928,00 |
| 21.07.2025 | 105,85 | 106,85 | 105,51 | 106,40 | 1,20% | 2.576.662,00 |
| 18.07.2025 | 104,40 | 105,54 | 104,19 | 105,14 | 0,86% | 5.210.615,00 |
| 17.07.2025 | 103,72 | 104,58 | 103,30 | 104,24 | 0,43% | 2.061.656,00 |
| 16.07.2025 | 102,22 | 103,80 | 102,00 | 103,79 | 1,80% | 1.580.361,00 |
| 15.07.2025 | 103,17 | 103,24 | 101,46 | 101,95 | -1,25% | 1.969.844,00 |
| 14.07.2025 | 102,47 | 103,44 | 101,86 | 103,24 | 0,47% | 2.649.777,00 |
| 11.07.2025 | 103,29 | 103,75 | 102,07 | 102,76 | -1,16% | 1.804.492,00 |
| 10.07.2025 | 103,40 | 104,46 | 102,40 | 103,97 | 0,54% | 2.712.397,00 |
| 09.07.2025 | 102,50 | 103,49 | 101,21 | 103,41 | 0,81% | 1.952.613,00 |
| 08.07.2025 | 100,76 | 102,82 | 100,76 | 102,58 | 0,72% | 2.209.810,00 |
| 07.07.2025 | 102,59 | 103,11 | 101,07 | 101,85 | -1,04% | 2.110.422,00 |
| 03.07.2025 | 102,61 | 103,14 | 101,07 | 102,92 | -0,24% | 1.246.284,00 |
| 02.07.2025 | 103,39 | 103,87 | 102,91 | 103,17 | -0,53% | 1.951.495,00 |
| 01.07.2025 | 102,70 | 104,33 | 102,08 | 103,72 | 0,96% | 3.405.595,00 |
| 30.06.2025 | 100,35 | 102,79 | 99,30 | 102,73 | 2,07% | 3.899.183,00 |
| 27.06.2025 | 100,00 | 101,27 | 99,73 | 100,65 | 0,30% | 3.004.443,00 |
| 26.06.2025 | 101,91 | 102,45 | 99,74 | 100,35 | -1,44% | 4.198.728,00 |
| 25.06.2025 | 102,46 | 102,94 | 101,41 | 101,82 | -1,33% | 2.327.252,00 |
| 24.06.2025 | 102,43 | 103,71 | 101,03 | 103,19 | 0,64% | 4.688.577,00 |
| 23.06.2025 | 100,63 | 103,02 | 100,32 | 102,53 | 2,35% | 5.335.823,00 |
| 20.06.2025 | 99,22 | 100,59 | 99,16 | 100,18 | 0,80% | 5.035.153,00 |
| 18.06.2025 | 99,01 | 99,67 | 98,03 | 99,38 | 0,58% | 3.549.386,00 |
| 17.06.2025 | 99,03 | 99,52 | 98,14 | 98,81 | -0,19% | 1.881.204,00 |
| 16.06.2025 | 98,24 | 100,38 | 97,90 | 99,00 | 0,62% | 4.456.727,00 |
| 13.06.2025 | 98,74 | 99,68 | 98,07 | 98,39 | -1,64% | 2.301.129,00 |
| 12.06.2025 | 99,72 | 100,28 | 99,34 | 100,03 | 0,60% | 2.803.818,00 |
| 11.06.2025 | 99,70 | 100,42 | 98,74 | 99,43 | -0,46% | 3.617.284,00 |