81,195€
1,31%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 80,06 | 81,32 | 79,74 | 81,21 | 1,32% | 684,00 |
| 11.11.2026 | 79,69 | 80,95 | 79,63 | 80,15 | -0,10% | 73,00 |
| 10.11.2026 | 78,30 | 80,32 | 77,18 | 80,23 | 2,53% | 943,00 |
| 09.11.2026 | 79,47 | 79,98 | 78,16 | 78,25 | -1,56% | 556,00 |
| 06.11.2026 | 81,44 | 81,72 | 78,72 | 79,49 | -1,92% | 412,00 |
| 05.11.2026 | 81,84 | 83,21 | 81,04 | 81,04 | -1,22% | 1.558,00 |
| 04.11.2026 | 76,97 | 82,34 | 76,94 | 82,05 | 6,16% | 1.174,00 |
| 03.11.2026 | 77,51 | 77,93 | 76,41 | 77,29 | -0,60% | 74,00 |
| 02.11.2026 | 79,58 | 79,83 | 76,81 | 77,76 | -2,20% | 506,00 |
| 30.10.2026 | 79,85 | 80,84 | 79,10 | 79,51 | 0,09% | 309,00 |
| 29.10.2026 | 78,78 | 80,35 | 78,33 | 79,44 | 0,74% | 26,00 |
| 28.10.2026 | 79,09 | 79,77 | 75,26 | 78,86 | -0,15% | 870,00 |
| 27.10.2026 | 78,39 | 79,48 | 76,82 | 78,98 | 0,80% | 660,00 |
| 26.10.2026 | 76,94 | 79,70 | 76,29 | 78,35 | 1,71% | 1.071,00 |
| 23.10.2026 | 75,51 | 82,43 | 74,47 | 77,03 | 8,94% | 2.771,00 |
| 22.10.2026 | 69,50 | 71,74 | 68,46 | 70,71 | 2,00% | 5.032,00 |
| 21.10.2026 | 72,45 | 72,77 | 67,63 | 69,32 | -4,26% | 121,00 |
| 20.10.2026 | 72,11 | 73,31 | 71,82 | 72,41 | 0,21% | - |
| 19.10.2026 | 73,37 | 74,12 | 71,71 | 72,26 | -1,34% | 275,00 |
| 16.10.2026 | 71,35 | 74,19 | 70,63 | 73,24 | 2,79% | 42,00 |
| 15.10.2026 | 71,31 | 71,69 | 71,25 | 71,25 | -0,03% | - |
| 14.10.2026 | 71,00 | 71,77 | 69,83 | 71,27 | 0,01% | 854,00 |
| 13.10.2026 | 72,59 | 73,61 | 70,26 | 71,26 | -1,95% | 426,00 |
| 12.10.2026 | 71,24 | 72,78 | 70,55 | 72,68 | 2,37% | 1.092,00 |
| 09.10.2026 | 64,36 | 71,24 | 64,14 | 71,00 | 15,50% | 1.561,00 |
| 08.10.2026 | 61,62 | 61,77 | 60,26 | 61,47 | -0,18% | 227,00 |
| 07.10.2026 | 60,83 | 62,24 | 60,58 | 61,58 | 1,38% | 204,00 |
| 06.10.2026 | 60,34 | 61,10 | 59,74 | 60,74 | 0,60% | 257,00 |
| 05.10.2026 | 59,35 | 60,39 | 58,34 | 60,38 | 1,87% | 196,00 |
| 02.10.2026 | 58,88 | 60,64 | 58,40 | 59,27 | 0,65% | 2.190,00 |
| 01.10.2026 | 59,05 | 59,63 | 58,19 | 58,89 | 0,10% | 242,00 |
| 30.09.2026 | 59,17 | 59,59 | 58,25 | 58,83 | -0,74% | 305,00 |
| 29.09.2026 | 59,04 | 59,76 | 58,59 | 59,27 | 0,14% | 3.460,00 |
| 28.09.2026 | 59,56 | 60,11 | 58,21 | 59,19 | -0,65% | 2.227,00 |
| 25.09.2026 | 59,46 | 60,02 | 58,69 | 59,58 | 0,24% | 1.515,00 |
| 24.09.2026 | 61,68 | 62,59 | 59,34 | 59,44 | -3,87% | 252,00 |
| 23.09.2026 | 63,34 | 64,07 | 61,64 | 61,83 | -2,48% | 27,00 |
| 22.09.2026 | 63,91 | 64,74 | 63,14 | 63,41 | -0,67% | 133,00 |
| 21.09.2026 | 63,93 | 64,34 | 63,42 | 63,84 | 0,25% | 412,00 |
| 18.09.2026 | 64,41 | 64,45 | 63,26 | 63,68 | -0,90% | 14,00 |
| 17.09.2026 | 64,12 | 64,65 | 63,31 | 64,26 | 0,81% | 17.031,00 |
| 16.09.2026 | 63,53 | 65,16 | 63,06 | 63,74 | 0,89% | 379,00 |
| 15.09.2026 | 63,37 | 63,88 | 61,81 | 63,18 | -1,70% | 2.582,00 |
| 14.09.2026 | 65,13 | 65,32 | 63,33 | 64,27 | -1,43% | 3.299,00 |
| 11.09.2026 | 63,81 | 65,51 | 63,75 | 65,20 | 2,21% | 626,00 |
| 10.09.2026 | 64,74 | 65,21 | 63,22 | 63,79 | -1,48% | 1.290,00 |
| 09.09.2026 | 65,35 | 65,54 | 64,34 | 64,75 | -0,66% | 926,00 |
| 08.09.2026 | 65,00 | 66,72 | 64,65 | 65,18 | -0,53% | 1.270,00 |
| 07.09.2026 | 65,22 | 65,52 | 65,05 | 65,52 | 0,42% | 3.877,00 |
| 04.09.2026 | 66,49 | 66,76 | 65,08 | 65,25 | -1,49% | 316,00 |
| 03.09.2026 | 65,05 | 66,81 | 64,95 | 66,24 | 1,50% | 3.251,00 |
| 02.09.2026 | 65,41 | 66,03 | 64,20 | 65,26 | 0,00% | 216,00 |
| 01.09.2026 | 65,60 | 66,40 | 64,92 | 65,26 | -0,75% | 251,00 |
| 31.08.2026 | 65,61 | 65,89 | 64,68 | 65,75 | 0,06% | 368,00 |
| 28.08.2026 | 64,43 | 65,88 | 64,38 | 65,71 | 1,97% | 638,00 |
| 27.08.2026 | 64,98 | 65,12 | 64,13 | 64,44 | -0,52% | 212,00 |
| 26.08.2026 | 65,36 | 66,24 | 64,64 | 64,78 | -0,64% | - |
| 25.08.2026 | 65,37 | 65,97 | 64,68 | 65,20 | -0,79% | 728,00 |
| 24.08.2026 | 64,59 | 65,77 | 64,55 | 65,72 | 1,47% | 2.312,00 |
| 21.08.2026 | 64,49 | 65,42 | 64,17 | 64,77 | 0,29% | 112,00 |
| 20.08.2026 | 64,86 | 65,29 | 64,39 | 64,58 | 1,29% | - |
| 19.08.2026 | 63,82 | 64,69 | 63,25 | 63,76 | -16,12% | 1.486,00 |
| 05.05.2026 | 77,29 | 77,48 | 75,89 | 76,01 | -1,39% | - |
| 04.05.2026 | 76,15 | 77,62 | 75,64 | 77,08 | 1,74% | 142,00 |
| 30.04.2026 | 73,45 | 75,82 | 73,10 | 75,76 | 3,07% | - |
| 29.04.2026 | 73,70 | 74,61 | 73,12 | 73,51 | -0,07% | 1.282,00 |
| 28.04.2026 | 71,20 | 73,83 | 71,15 | 73,56 | 3,34% | 1.009,00 |
| 27.04.2026 | 73,63 | 73,73 | 71,14 | 71,18 | -3,37% | 133,00 |
| 24.04.2026 | 75,01 | 75,28 | 72,32 | 73,66 | -1,56% | 381,00 |
| 23.04.2026 | 73,56 | 76,68 | 73,26 | 74,83 | 1,95% | - |
| 22.04.2026 | 72,66 | 74,19 | 72,61 | 73,40 | 1,19% | 119,00 |
| 21.04.2026 | 74,25 | 74,76 | 71,85 | 72,54 | -2,42% | 120,00 |
| 20.04.2026 | 75,08 | 75,62 | 74,17 | 74,34 | -1,43% | 15,00 |
| 17.04.2026 | 73,75 | 75,44 | 73,11 | 75,41 | 2,24% | - |
| 16.04.2026 | 72,65 | 73,82 | 72,51 | 73,76 | 1,72% | - |
| 15.04.2026 | 73,11 | 73,75 | 72,35 | 72,51 | -1,02% | - |
| 14.04.2026 | 73,97 | 74,31 | 72,21 | 73,26 | -1,01% | 15,00 |
| 13.04.2026 | 73,39 | 74,22 | 73,18 | 74,01 | 0,68% | 22,00 |
| 10.04.2026 | 74,04 | 74,23 | 73,25 | 73,51 | -0,33% | 84,00 |
| 09.04.2026 | 73,26 | 74,81 | 72,73 | 73,75 | 0,67% | 132,00 |
| 08.04.2026 | 74,23 | 74,51 | 71,62 | 73,26 | -0,66% | 426,00 |
| 07.04.2026 | 75,00 | 75,25 | 73,00 | 73,75 | 0,26% | 127,00 |
| 02.04.2026 | 69,33 | 75,39 | 69,19 | 73,56 | 5,43% | 969,00 |
| 01.04.2026 | 70,47 | 70,87 | 68,98 | 69,77 | -0,87% | 352,00 |
| 31.03.2026 | 69,97 | 70,50 | 68,94 | 70,38 | 1,35% | 40,00 |
| 30.03.2026 | 68,50 | 71,04 | 68,50 | 69,45 | 1,82% | 260,00 |
| 27.03.2026 | 67,84 | 68,73 | 67,37 | 68,21 | 0,71% | 65,00 |
| 26.03.2026 | 66,50 | 68,10 | 65,90 | 67,73 | 1,74% | 164,00 |
| 25.03.2026 | 68,15 | 68,49 | 65,61 | 66,57 | -2,08% | 377,00 |
| 24.03.2026 | 70,09 | 70,29 | 67,62 | 67,99 | -2,97% | 517,00 |
| 23.03.2026 | 71,13 | 73,63 | 69,14 | 70,07 | -1,95% | 472,00 |
| 20.03.2026 | 73,54 | 74,41 | 70,79 | 71,46 | -2,91% | 402,00 |
| 19.03.2026 | 74,06 | 74,23 | 72,73 | 73,60 | -0,51% | - |
| 18.03.2026 | 76,49 | 76,72 | 73,64 | 73,97 | -2,72% | 205,00 |
| 17.03.2026 | 75,88 | 76,93 | 75,71 | 76,04 | -0,10% | 1.406,00 |
| 16.03.2026 | 76,93 | 77,18 | 75,77 | 76,11 | -0,51% | 86,00 |
| 13.03.2026 | 74,16 | 76,72 | 73,63 | 76,50 | 2,18% | 160,00 |
| 12.03.2026 | 75,41 | 76,46 | 74,71 | 74,87 | -0,90% | 955,00 |
| 11.03.2026 | 76,18 | 76,60 | 75,50 | 75,55 | -1,01% | 867,00 |
| 10.03.2026 | 76,95 | 77,94 | 75,77 | 76,32 | -1,04% | 464,00 |