91,891$
-0,16%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 92,24 | 93,79 | 91,80 | 92,04 | -0,65% | 2.863.109,00 |
| 20.05.2026 | 91,12 | 92,79 | 91,10 | 92,64 | 0,32% | 3.290.634,00 |
| 19.05.2026 | 89,81 | 92,68 | 89,81 | 92,34 | 2,69% | 4.051.168,00 |
| 18.05.2026 | 86,66 | 90,06 | 86,66 | 89,92 | 3,76% | 3.529.648,00 |
| 15.05.2026 | 87,07 | 87,86 | 85,47 | 86,66 | -0,74% | 3.732.754,00 |
| 14.05.2026 | 89,72 | 90,01 | 87,11 | 87,31 | -2,58% | 3.610.435,00 |
| 13.05.2026 | 90,71 | 90,71 | 87,30 | 89,62 | -2,05% | 5.158.985,00 |
| 12.05.2026 | 90,22 | 92,81 | 89,87 | 91,50 | 0,92% | 3.809.383,00 |
| 11.05.2026 | 90,96 | 92,31 | 90,44 | 90,67 | 0,11% | 3.640.693,00 |
| 08.05.2026 | 91,14 | 92,11 | 90,45 | 90,57 | -0,55% | 4.123.803,00 |
| 07.05.2026 | 90,00 | 91,35 | 89,89 | 91,07 | 0,92% | 3.134.026,00 |
| 06.05.2026 | 89,73 | 90,87 | 89,25 | 90,24 | 1,28% | 2.535.815,00 |
| 05.05.2026 | 90,00 | 90,49 | 88,88 | 89,10 | -1,20% | 2.755.817,00 |
| 04.05.2026 | 88,67 | 90,85 | 88,47 | 90,18 | 1,03% | 3.064.135,00 |
| 01.05.2026 | 89,21 | 90,50 | 88,56 | 89,26 | 0,54% | 3.292.670,00 |
| 30.04.2026 | 85,89 | 88,95 | 85,67 | 88,78 | 3,39% | 3.094.792,00 |
| 29.04.2026 | 85,64 | 87,06 | 85,64 | 85,87 | -0,35% | 2.884.083,00 |
| 28.04.2026 | 84,39 | 86,22 | 83,48 | 86,17 | 3,27% | 2.818.437,00 |
| 27.04.2026 | 85,98 | 86,60 | 83,30 | 83,44 | -3,36% | 3.145.889,00 |
| 24.04.2026 | 87,28 | 87,43 | 84,68 | 86,34 | -1,35% | 2.893.950,00 |
| 23.04.2026 | 88,90 | 89,68 | 86,55 | 87,52 | 1,76% | 3.865.374,00 |
| 22.04.2026 | 85,75 | 87,13 | 85,06 | 86,01 | 1,28% | 2.920.205,00 |
| 21.04.2026 | 87,76 | 87,92 | 84,29 | 84,92 | -3,02% | 3.552.061,00 |
| 20.04.2026 | 88,25 | 88,95 | 87,36 | 87,56 | -1,30% | 2.395.001,00 |
| 17.04.2026 | 86,96 | 89,00 | 86,44 | 88,71 | 2,12% | 3.436.543,00 |
| 16.04.2026 | 85,79 | 86,90 | 85,67 | 86,87 | 1,45% | 2.534.798,00 |
| 15.04.2026 | 86,48 | 87,05 | 85,45 | 85,63 | -0,74% | 2.696.332,00 |
| 14.04.2026 | 87,05 | 87,22 | 85,12 | 86,27 | -0,93% | 2.775.281,00 |
| 13.04.2026 | 86,23 | 87,10 | 85,72 | 87,08 | 0,92% | 2.339.816,00 |
| 10.04.2026 | 86,55 | 87,17 | 86,05 | 86,29 | -0,32% | 2.128.140,00 |
| 09.04.2026 | 84,92 | 87,59 | 84,48 | 86,57 | 1,23% | 3.591.425,00 |
| 08.04.2026 | 84,95 | 86,38 | 83,59 | 85,52 | 0,72% | 3.920.882,00 |
| 07.04.2026 | 86,43 | 86,56 | 84,72 | 84,91 | -1,92% | 2.173.266,00 |
| 06.04.2026 | 84,31 | 87,46 | 84,13 | 86,57 | 2,11% | 2.339.931,00 |
| 02.04.2026 | 81,21 | 87,04 | 80,29 | 84,78 | 4,89% | 6.078.124,00 |
| 01.04.2026 | 80,77 | 81,67 | 80,02 | 80,83 | -0,59% | 2.486.093,00 |
| 31.03.2026 | 80,15 | 81,48 | 79,47 | 81,31 | 2,05% | 3.719.857,00 |
| 30.03.2026 | 79,77 | 81,43 | 79,00 | 79,68 | 1,39% | 3.174.425,00 |
| 27.03.2026 | 77,94 | 79,25 | 77,80 | 78,59 | 0,80% | 2.456.892,00 |
| 26.03.2026 | 76,68 | 78,01 | 76,01 | 77,97 | 1,31% | 2.962.286,00 |
| 25.03.2026 | 79,01 | 79,33 | 75,96 | 76,96 | -2,07% | 5.064.226,00 |
| 24.03.2026 | 80,26 | 81,50 | 78,30 | 78,59 | -3,37% | 3.450.358,00 |
| 23.03.2026 | 82,37 | 83,43 | 80,21 | 81,33 | -1,25% | 2.788.363,00 |
| 20.03.2026 | 85,18 | 86,02 | 81,70 | 82,36 | -3,19% | 5.086.834,00 |
| 19.03.2026 | 84,87 | 85,43 | 83,77 | 85,07 | 0,19% | 1.822.746,00 |
| 18.03.2026 | 87,06 | 87,15 | 84,82 | 84,91 | -3,43% | 2.392.070,00 |
| 17.03.2026 | 88,19 | 88,69 | 87,38 | 87,93 | 0,47% | 2.101.937,00 |
| 16.03.2026 | 88,02 | 88,20 | 87,10 | 87,52 | 0,06% | 2.390.275,00 |
| 13.03.2026 | 86,00 | 87,65 | 85,92 | 87,47 | 1,58% | 2.232.770,00 |
| 12.03.2026 | 87,41 | 88,10 | 86,01 | 86,11 | -1,66% | 2.789.772,00 |
| 11.03.2026 | 88,30 | 88,75 | 87,36 | 87,56 | -1,08% | 3.020.291,00 |
| 10.03.2026 | 89,54 | 90,59 | 88,26 | 88,52 | -1,35% | 2.329.027,00 |
| 09.03.2026 | 90,11 | 90,26 | 87,94 | 89,73 | -0,77% | 2.722.127,00 |
| 06.03.2026 | 89,58 | 90,96 | 89,37 | 90,43 | 0,36% | 2.656.669,00 |
| 05.03.2026 | 90,40 | 90,54 | 88,90 | 90,11 | -1,14% | 3.593.526,00 |
| 04.03.2026 | 89,94 | 91,31 | 89,11 | 91,15 | 0,99% | 2.518.345,00 |
| 03.03.2026 | 88,27 | 90,79 | 87,82 | 90,26 | 0,82% | 3.725.622,00 |
| 02.03.2026 | 88,93 | 90,13 | 88,36 | 89,53 | -0,01% | 3.198.539,00 |
| 27.02.2026 | 86,57 | 89,65 | 85,80 | 89,54 | 3,63% | 6.501.826,00 |
| 26.02.2026 | 86,55 | 87,46 | 85,27 | 86,40 | 0,42% | 2.194.173,00 |
| 25.02.2026 | 88,50 | 89,02 | 85,82 | 86,04 | -2,93% | 3.174.816,00 |
| 24.02.2026 | 87,60 | 90,00 | 87,00 | 88,64 | 1,07% | 3.137.529,00 |
| 23.02.2026 | 87,84 | 88,66 | 86,65 | 87,70 | -0,35% | 3.132.041,00 |
| 20.02.2026 | 86,58 | 88,35 | 85,90 | 88,01 | 1,78% | 3.287.210,00 |
| 19.02.2026 | 87,55 | 88,53 | 86,18 | 86,47 | -1,10% | 2.973.443,00 |
| 18.02.2026 | 91,57 | 91,86 | 87,23 | 87,43 | -4,82% | 4.539.345,00 |
| 17.02.2026 | 90,50 | 91,95 | 89,26 | 91,86 | 1,64% | 2.970.470,00 |
| 13.02.2026 | 88,37 | 90,99 | 87,89 | 90,38 | 2,93% | 3.292.186,00 |
| 12.02.2026 | 87,37 | 91,09 | 86,90 | 87,81 | 2,02% | 6.021.926,00 |
| 11.02.2026 | 84,00 | 86,22 | 82,76 | 86,07 | 1,81% | 2.748.308,00 |
| 10.02.2026 | 83,33 | 85,14 | 82,83 | 84,54 | 1,76% | 3.761.421,00 |
| 09.02.2026 | 81,04 | 83,24 | 79,80 | 83,08 | 2,72% | 3.556.429,00 |
| 06.02.2026 | 79,07 | 81,38 | 77,01 | 80,88 | 3,20% | 6.737.195,00 |
| 05.02.2026 | 79,75 | 81,68 | 77,89 | 78,37 | -8,99% | 13.696.978,00 |
| 04.02.2026 | 84,62 | 87,31 | 84,21 | 86,11 | 2,01% | 3.615.332,00 |
| 03.02.2026 | 84,65 | 85,13 | 83,91 | 84,41 | -0,65% | 3.498.149,00 |
| 02.02.2026 | 86,64 | 86,86 | 84,76 | 84,96 | -2,13% | 3.748.451,00 |
| 30.01.2026 | 87,00 | 87,00 | 85,04 | 86,81 | -0,13% | 3.879.474,00 |
| 29.01.2026 | 84,88 | 87,04 | 84,81 | 86,92 | 2,39% | 3.640.469,00 |
| 28.01.2026 | 86,53 | 86,87 | 84,68 | 84,89 | -2,14% | 2.277.061,00 |
| 27.01.2026 | 86,91 | 87,81 | 86,60 | 86,75 | -0,57% | 3.412.989,00 |
| 26.01.2026 | 87,17 | 87,90 | 86,91 | 87,25 | 0,75% | 2.559.683,00 |
| 23.01.2026 | 85,81 | 87,05 | 85,26 | 86,60 | 0,48% | 2.553.140,00 |
| 22.01.2026 | 87,12 | 87,97 | 86,15 | 86,19 | -1,12% | 2.494.080,00 |
| 21.01.2026 | 87,27 | 88,00 | 86,41 | 87,17 | 0,41% | 2.320.877,00 |
| 20.01.2026 | 90,48 | 90,76 | 86,61 | 86,81 | -3,58% | 4.473.414,00 |
| 19.01.2026 | 89,28 | 90,06 | 89,22 | 90,03 | -0,92% | - |
| 16.01.2026 | 89,54 | 91,25 | 89,48 | 90,87 | 0,51% | 3.155.532,00 |
| 15.01.2026 | 88,86 | 90,62 | 87,76 | 90,41 | 1,96% | 3.058.006,00 |
| 14.01.2026 | 87,00 | 90,36 | 86,79 | 88,67 | 2,14% | 3.368.686,00 |
| 13.01.2026 | 84,90 | 86,95 | 84,13 | 86,81 | 2,14% | 3.589.019,00 |
| 12.01.2026 | 84,32 | 85,61 | 84,16 | 84,99 | 1,58% | 2.550.056,00 |
| 09.01.2026 | 84,46 | 84,46 | 83,21 | 83,67 | -1,01% | 2.028.777,00 |
| 08.01.2026 | 84,61 | 86,12 | 84,46 | 84,52 | -0,67% | 2.103.919,00 |
| 07.01.2026 | 87,86 | 88,02 | 85,00 | 85,09 | -2,34% | 3.001.893,00 |
| 06.01.2026 | 88,46 | 88,89 | 87,10 | 87,13 | -1,46% | 2.506.764,00 |
| 05.01.2026 | 88,00 | 88,54 | 86,16 | 88,42 | -0,32% | 3.797.624,00 |
| 02.01.2026 | 88,70 | 89,22 | 87,59 | 88,70 | -0,19% | 1.841.904,00 |
| 31.12.2025 | 88,78 | 89,24 | 88,55 | 88,87 | -0,26% | 2.032.740,00 |
| 30.12.2025 | 88,61 | 89,21 | 88,37 | 89,10 | 0,50% | 1.890.038,00 |