111,480$
-2,13%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 104,84 | 105,08 | 103,19 | 103,28 | -1,40% | 2.928.194,00 |
| 07.05.2025 | 105,96 | 106,96 | 104,04 | 104,75 | -1,57% | 5.256.325,00 |
| 06.05.2025 | 106,45 | 107,27 | 105,93 | 106,42 | -0,52% | 2.694.818,00 |
| 05.05.2025 | 107,46 | 107,65 | 105,82 | 106,98 | 0,10% | 2.708.622,00 |
| 02.05.2025 | 106,54 | 107,30 | 105,88 | 106,87 | 0,54% | 3.518.825,00 |
| 01.05.2025 | 105,88 | 106,84 | 104,39 | 106,30 | 0,51% | 3.141.407,00 |
| 30.04.2025 | 104,30 | 106,07 | 103,93 | 105,76 | 1,99% | 3.927.156,00 |
| 29.04.2025 | 100,85 | 104,56 | 100,45 | 103,70 | 2,75% | 2.395.861,00 |
| 28.04.2025 | 99,89 | 101,11 | 99,59 | 100,92 | 0,73% | 2.739.451,00 |
| 25.04.2025 | 100,68 | 100,97 | 99,20 | 100,19 | -0,56% | 1.716.308,00 |
| 24.04.2025 | 102,71 | 102,96 | 100,72 | 100,75 | -1,50% | 3.680.483,00 |
| 23.04.2025 | 103,47 | 103,47 | 100,65 | 102,28 | -2,00% | 2.365.518,00 |
| 22.04.2025 | 103,11 | 105,26 | 102,78 | 104,37 | 2,19% | 2.244.437,00 |
| 21.04.2025 | 103,07 | 104,22 | 100,79 | 102,13 | -1,41% | 2.777.967,00 |
| 17.04.2025 | 101,40 | 104,32 | 101,40 | 103,59 | 2,31% | 1.860.194,00 |
| 16.04.2025 | 101,14 | 102,55 | 100,59 | 101,25 | 0,74% | 2.238.443,00 |
| 15.04.2025 | 100,13 | 101,56 | 99,28 | 100,51 | 0,67% | 2.614.391,00 |
| 14.04.2025 | 96,67 | 100,11 | 95,75 | 99,84 | 3,28% | 2.885.136,00 |
| 11.04.2025 | 95,38 | 96,92 | 93,38 | 96,67 | 1,59% | 3.092.977,00 |
| 10.04.2025 | 95,51 | 98,15 | 93,75 | 95,16 | -0,40% | 4.905.343,00 |
| 09.04.2025 | 93,04 | 96,55 | 91,18 | 95,54 | 0,75% | 6.751.398,00 |
| 08.04.2025 | 99,51 | 99,51 | 93,85 | 94,83 | -3,44% | 4.333.372,00 |
| 07.04.2025 | 98,77 | 100,67 | 95,65 | 98,21 | -2,74% | 4.552.978,00 |
| 04.04.2025 | 108,67 | 109,00 | 100,80 | 100,98 | -5,68% | 4.693.514,00 |
| 03.04.2025 | 105,67 | 109,08 | 105,04 | 107,06 | 3,13% | 4.680.396,00 |
| 02.04.2025 | 104,79 | 105,06 | 103,47 | 103,81 | -0,76% | 2.036.243,00 |
| 01.04.2025 | 105,00 | 105,00 | 103,80 | 104,61 | 0,36% | 2.471.464,00 |
| 31.03.2025 | 104,36 | 105,79 | 103,36 | 104,23 | 0,61% | 4.197.296,00 |
| 28.03.2025 | 102,96 | 103,95 | 102,30 | 103,60 | 0,98% | 2.685.331,00 |
| 27.03.2025 | 101,54 | 103,62 | 101,11 | 102,59 | 1,48% | 3.194.795,00 |
| 26.03.2025 | 100,45 | 101,67 | 99,86 | 101,09 | 0,64% | 2.775.555,00 |
| 25.03.2025 | 101,52 | 101,59 | 97,63 | 100,45 | -3,70% | 6.696.891,00 |
| 24.03.2025 | 105,13 | 106,46 | 104,28 | 104,31 | -1,96% | 4.166.782,00 |
| 21.03.2025 | 104,57 | 107,37 | 103,99 | 106,39 | 1,72% | 9.199.561,00 |
| 20.03.2025 | 104,45 | 105,62 | 104,20 | 104,59 | 0,23% | 5.263.808,00 |
| 19.03.2025 | 104,99 | 105,99 | 103,41 | 104,35 | -0,56% | 6.220.839,00 |
| 18.03.2025 | 101,85 | 105,63 | 101,34 | 104,94 | 1,97% | 5.312.338,00 |
| 17.03.2025 | 103,60 | 104,19 | 102,47 | 102,91 | -0,30% | 8.457.154,00 |
| 14.03.2025 | 100,42 | 103,67 | 99,29 | 103,22 | 8,55% | 8.696.269,00 |
| 13.03.2025 | 95,60 | 96,75 | 94,10 | 95,09 | -0,21% | 3.202.772,00 |
| 12.03.2025 | 96,86 | 96,99 | 95,08 | 95,29 | -2,40% | 2.954.128,00 |
| 11.03.2025 | 99,00 | 99,80 | 97,03 | 97,63 | -0,90% | 3.415.515,00 |
| 10.03.2025 | 98,50 | 101,06 | 98,09 | 98,52 | 0,81% | 3.771.565,00 |
| 07.03.2025 | 95,61 | 98,00 | 95,44 | 97,73 | 2,68% | 2.652.587,00 |
| 06.03.2025 | 94,77 | 95,68 | 92,90 | 95,18 | 0,58% | 2.877.323,00 |
| 05.03.2025 | 93,62 | 95,30 | 93,03 | 94,63 | 0,45% | 1.976.313,00 |
| 04.03.2025 | 96,18 | 97,68 | 94,18 | 94,21 | -1,72% | 2.582.036,00 |