95,710$
-0,81%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 96,81 | 97,19 | 95,06 | 95,71 | -0,81% | 3.315.608,00 |
| 30.09.2025 | 96,44 | 97,26 | 95,74 | 96,49 | 0,31% | 3.598.189,00 |
| 29.09.2025 | 95,70 | 96,82 | 94,85 | 96,19 | 0,92% | 4.385.710,00 |
| 26.09.2025 | 94,16 | 95,52 | 93,96 | 95,31 | 1,42% | 2.776.897,00 |
| 25.09.2025 | 94,08 | 95,32 | 93,71 | 93,98 | 0,29% | 2.575.359,00 |
| 24.09.2025 | 94,39 | 94,56 | 93,40 | 93,71 | -0,68% | 2.128.369,00 |
| 23.09.2025 | 94,55 | 95,05 | 94,12 | 94,35 | 0,07% | 1.922.771,00 |
| 22.09.2025 | 94,28 | 94,71 | 93,61 | 94,28 | 0,73% | 3.932.295,00 |
| 19.09.2025 | 92,80 | 94,32 | 92,39 | 93,60 | 0,69% | 5.243.485,00 |
| 18.09.2025 | 94,39 | 94,39 | 92,60 | 92,96 | -1,94% | 2.701.358,00 |
| 17.09.2025 | 93,61 | 96,38 | 93,52 | 94,80 | 1,31% | 3.475.571,00 |
| 16.09.2025 | 93,51 | 94,28 | 93,39 | 93,57 | 0,00% | 2.548.991,00 |
| 15.09.2025 | 95,03 | 95,24 | 92,27 | 93,57 | -1,91% | 4.765.755,00 |
| 12.09.2025 | 95,39 | 95,91 | 95,00 | 95,39 | -0,20% | 2.897.520,00 |
| 11.09.2025 | 94,07 | 95,75 | 93,69 | 95,58 | 1,65% | 2.712.913,00 |
| 10.09.2025 | 94,40 | 94,76 | 93,65 | 94,03 | -0,50% | 2.486.998,00 |
| 09.09.2025 | 94,09 | 94,63 | 93,11 | 94,50 | 0,66% | 5.475.699,00 |
| 08.09.2025 | 93,04 | 94,01 | 91,30 | 93,88 | -2,36% | 9.012.775,00 |
| 05.09.2025 | 96,71 | 96,93 | 95,56 | 96,15 | 0,72% | 5.037.706,00 |
| 04.09.2025 | 97,59 | 97,84 | 94,90 | 95,46 | -1,66% | 3.757.495,00 |
| 03.09.2025 | 98,07 | 99,52 | 96,91 | 97,07 | -1,05% | 3.401.780,00 |
| 02.09.2025 | 98,30 | 99,82 | 97,62 | 98,10 | -1,05% | 4.313.018,00 |
| 29.08.2025 | 97,86 | 99,25 | 97,86 | 99,14 | 1,43% | 3.263.087,00 |
| 28.08.2025 | 100,18 | 100,18 | 97,52 | 97,74 | -2,41% | 3.246.811,00 |
| 27.08.2025 | 101,70 | 102,19 | 100,15 | 100,15 | -1,22% | 3.773.933,00 |
| 26.08.2025 | 100,99 | 101,83 | 99,00 | 101,39 | -1,53% | 4.855.913,00 |
| 25.08.2025 | 103,81 | 104,08 | 102,93 | 102,97 | -0,79% | 1.564.548,00 |
| 22.08.2025 | 103,25 | 104,61 | 102,99 | 103,79 | 0,96% | 2.387.099,00 |
| 21.08.2025 | 102,53 | 103,31 | 102,20 | 102,80 | -0,06% | 1.848.901,00 |
| 20.08.2025 | 103,50 | 103,56 | 102,43 | 102,86 | 0,43% | 3.986.394,00 |
| 19.08.2025 | 101,77 | 102,58 | 101,11 | 102,42 | 1,86% | 2.590.172,00 |
| 18.08.2025 | 102,08 | 102,30 | 100,13 | 100,55 | -1,12% | 2.678.394,00 |
| 15.08.2025 | 101,24 | 102,66 | 100,86 | 101,69 | 0,63% | 2.822.232,00 |
| 14.08.2025 | 101,23 | 101,43 | 99,75 | 101,05 | -0,76% | 2.248.908,00 |
| 13.08.2025 | 102,39 | 102,88 | 101,26 | 101,82 | -0,50% | 3.741.877,00 |
| 12.08.2025 | 104,13 | 104,64 | 101,28 | 102,33 | -1,40% | 6.141.930,00 |
| 11.08.2025 | 103,30 | 104,64 | 103,26 | 103,78 | -0,69% | 2.469.986,00 |
| 08.08.2025 | 106,60 | 106,68 | 104,23 | 104,50 | -1,61% | 1.936.492,00 |
| 07.08.2025 | 105,50 | 106,63 | 104,28 | 106,21 | 0,87% | 2.274.584,00 |
| 06.08.2025 | 105,39 | 106,64 | 105,07 | 105,29 | 0,33% | 2.056.924,00 |
| 05.08.2025 | 106,93 | 107,12 | 104,69 | 104,94 | -2,10% | 2.533.110,00 |
| 04.08.2025 | 106,70 | 107,89 | 106,15 | 107,19 | 0,29% | 2.919.616,00 |
| 01.08.2025 | 107,69 | 112,75 | 106,10 | 106,88 | 1,70% | 3.420.841,00 |
| 31.07.2025 | 105,96 | 107,12 | 104,76 | 105,09 | -1,76% | 4.957.431,00 |
| 30.07.2025 | 108,23 | 109,37 | 106,04 | 106,97 | -2,16% | 4.168.071,00 |
| 29.07.2025 | 109,25 | 110,14 | 107,35 | 109,33 | 0,49% | 3.494.787,00 |
| 28.07.2025 | 110,88 | 111,43 | 108,53 | 108,80 | -2,40% | 4.039.904,00 |
| 25.07.2025 | 113,80 | 113,80 | 110,48 | 111,48 | -2,13% | 3.419.783,00 |
| 24.07.2025 | 112,97 | 115,76 | 112,41 | 113,91 | 3,81% | 6.093.823,00 |
| 23.07.2025 | 110,00 | 110,70 | 109,20 | 109,73 | -0,47% | 4.659.014,00 |
| 22.07.2025 | 106,47 | 110,49 | 106,47 | 110,25 | 3,62% | 3.731.238,00 |
| 21.07.2025 | 105,85 | 106,85 | 105,51 | 106,40 | 1,20% | 2.570.635,00 |
| 18.07.2025 | 104,40 | 105,54 | 104,19 | 105,14 | 0,86% | 5.208.198,00 |
| 17.07.2025 | 103,72 | 104,58 | 103,30 | 104,24 | 0,43% | 2.059.108,00 |
| 16.07.2025 | 102,50 | 103,80 | 102,00 | 103,79 | 1,80% | 1.578.707,00 |
| 15.07.2025 | 102,63 | 103,24 | 101,46 | 101,95 | -1,25% | 1.934.277,00 |
| 14.07.2025 | 102,41 | 103,44 | 101,86 | 103,24 | 0,47% | 2.642.823,00 |
| 11.07.2025 | 103,30 | 103,75 | 102,07 | 102,76 | -1,16% | 1.804.417,00 |
| 10.07.2025 | 103,40 | 104,46 | 102,40 | 103,97 | 0,54% | 2.712.277,00 |
| 09.07.2025 | 102,50 | 103,49 | 101,21 | 103,41 | 0,81% | 1.949.987,00 |
| 08.07.2025 | 101,11 | 102,82 | 100,76 | 102,58 | 0,72% | 2.209.393,00 |
| 07.07.2025 | 102,59 | 103,11 | 101,07 | 101,85 | -1,04% | 2.092.997,00 |
| 03.07.2025 | 102,61 | 103,14 | 101,07 | 102,92 | -0,24% | 1.246.284,00 |
| 02.07.2025 | 103,31 | 103,87 | 102,91 | 103,17 | -0,53% | 1.923.441,00 |
| 01.07.2025 | 102,75 | 104,33 | 102,08 | 103,72 | 0,96% | 3.392.105,00 |
| 30.06.2025 | 100,38 | 102,79 | 99,30 | 102,73 | 2,07% | 3.880.808,00 |
| 27.06.2025 | 100,14 | 101,27 | 99,73 | 100,65 | 0,30% | 2.960.419,00 |
| 26.06.2025 | 101,91 | 102,45 | 99,74 | 100,35 | -1,44% | 4.198.728,00 |
| 25.06.2025 | 102,47 | 102,94 | 101,41 | 101,82 | -1,33% | 2.324.397,00 |
| 24.06.2025 | 102,35 | 103,71 | 101,03 | 103,19 | 0,64% | 4.665.710,00 |
| 23.06.2025 | 100,54 | 103,02 | 100,32 | 102,53 | 2,35% | 4.542.893,00 |
| 20.06.2025 | 99,22 | 100,59 | 99,16 | 100,18 | 0,80% | 5.034.575,00 |
| 18.06.2025 | 99,01 | 99,67 | 98,03 | 99,38 | 0,58% | 3.549.386,00 |
| 17.06.2025 | 99,25 | 99,52 | 98,14 | 98,81 | -0,19% | 1.879.188,00 |
| 16.06.2025 | 98,24 | 100,38 | 97,90 | 99,00 | 0,62% | 4.449.193,00 |
| 13.06.2025 | 98,49 | 99,68 | 98,07 | 98,39 | -1,64% | 2.299.230,00 |
| 12.06.2025 | 99,72 | 100,28 | 99,34 | 100,03 | 0,60% | 2.802.482,00 |
| 11.06.2025 | 99,70 | 100,42 | 98,74 | 99,43 | -0,46% | 3.617.007,00 |
| 10.06.2025 | 99,38 | 100,44 | 98,93 | 99,89 | 0,88% | 3.843.601,00 |
| 09.06.2025 | 98,83 | 99,62 | 97,89 | 99,02 | 0,07% | 2.619.315,00 |
| 06.06.2025 | 99,67 | 100,35 | 98,66 | 98,95 | -1,33% | 2.805.256,00 |
| 05.06.2025 | 100,73 | 100,76 | 99,81 | 100,28 | 0,05% | 2.989.500,00 |
| 04.06.2025 | 100,00 | 100,93 | 99,18 | 100,23 | 0,37% | 3.850.889,00 |
| 03.06.2025 | 99,39 | 100,01 | 98,43 | 99,86 | -0,03% | 2.846.498,00 |
| 02.06.2025 | 99,86 | 100,00 | 98,49 | 99,89 | -0,46% | 2.881.334,00 |
| 30.05.2025 | 99,52 | 100,77 | 99,51 | 100,35 | 0,00% | 5.050.035,00 |
| 29.05.2025 | 98,88 | 100,36 | 98,57 | 100,35 | 0,71% | 1.809.873,00 |
| 28.05.2025 | 100,55 | 100,56 | 98,93 | 99,64 | -0,91% | 1.896.062,00 |
| 27.05.2025 | 100,16 | 101,08 | 99,94 | 100,55 | 0,39% | 2.077.435,00 |
| 23.05.2025 | 100,63 | 101,16 | 99,42 | 100,16 | 0,24% | 1.853.081,00 |
| 22.05.2025 | 101,89 | 101,89 | 99,10 | 99,92 | -1,58% | 2.991.657,00 |
| 21.05.2025 | 102,41 | 103,13 | 101,39 | 101,52 | -1,36% | 2.985.590,00 |
| 20.05.2025 | 102,04 | 103,25 | 101,79 | 102,92 | -0,06% | 1.880.934,00 |
| 19.05.2025 | 101,75 | 103,10 | 101,23 | 102,98 | 0,65% | 1.536.964,00 |
| 16.05.2025 | 100,93 | 102,35 | 100,79 | 102,32 | 1,54% | 2.948.828,00 |
| 15.05.2025 | 98,89 | 100,84 | 98,81 | 100,77 | 2,59% | 2.454.642,00 |
| 14.05.2025 | 97,76 | 98,39 | 97,07 | 98,23 | -0,09% | 2.950.020,00 |
| 13.05.2025 | 100,81 | 101,30 | 97,73 | 98,32 | -2,15% | 2.938.345,00 |
| 12.05.2025 | 102,82 | 102,82 | 99,67 | 100,48 | -4,30% | 3.493.837,00 |
| 09.05.2025 | 103,57 | 105,54 | 102,97 | 105,00 | 1,67% | 3.040.691,00 |