76,510$
-3,26%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 78,29 | 79,15 | 75,66 | 76,51 | -3,26% | 4.397.682,00 |
| 29.07.2026 | 76,96 | 79,95 | 75,64 | 79,09 | 4,41% | 6.724.414,00 |
| 28.07.2026 | 74,96 | 78,15 | 74,73 | 75,75 | 2,19% | 4.369.602,00 |
| 27.07.2026 | 74,69 | 75,20 | 73,52 | 74,13 | -1,03% | 4.963.231,00 |
| 24.07.2026 | 75,57 | 76,76 | 74,73 | 74,90 | 0,44% | 3.934.663,00 |
| 23.07.2026 | 77,78 | 78,24 | 73,78 | 74,57 | -3,78% | 7.739.640,00 |
| 22.07.2026 | 77,00 | 77,75 | 76,38 | 77,50 | 1,71% | 3.916.370,00 |
| 21.07.2026 | 77,87 | 78,10 | 76,04 | 76,20 | -2,53% | 3.825.189,00 |
| 20.07.2026 | 79,00 | 79,23 | 77,32 | 78,18 | -1,25% | 3.710.288,00 |
| 17.07.2026 | 80,35 | 80,69 | 78,63 | 79,17 | 0,56% | 2.932.271,00 |
| 16.07.2026 | 79,79 | 80,32 | 78,30 | 78,73 | -0,93% | 3.373.347,00 |
| 15.07.2026 | 79,10 | 80,76 | 78,69 | 79,47 | 0,53% | 3.002.762,00 |
| 14.07.2026 | 79,65 | 79,68 | 78,10 | 79,05 | -0,99% | 2.375.022,00 |
| 13.07.2026 | 80,36 | 80,82 | 79,74 | 79,84 | 0,23% | 3.279.535,00 |
| 10.07.2026 | 78,17 | 79,84 | 77,93 | 79,66 | 3,89% | 4.623.647,00 |
| 09.07.2026 | 76,22 | 77,37 | 75,86 | 76,68 | -0,29% | 3.539.617,00 |
| 08.07.2026 | 76,91 | 77,47 | 76,37 | 76,90 | -0,41% | 3.625.864,00 |
| 07.07.2026 | 75,81 | 78,00 | 75,81 | 77,22 | 3,07% | 4.156.992,00 |
| 06.07.2026 | 76,00 | 76,27 | 73,75 | 74,92 | -2,19% | 3.640.753,00 |
| 02.07.2026 | 77,68 | 78,92 | 76,39 | 76,60 | 0,09% | 4.060.604,00 |
| 01.07.2026 | 75,62 | 77,24 | 74,33 | 76,53 | 1,06% | 4.453.094,00 |
| 30.06.2026 | 78,03 | 79,18 | 75,39 | 75,73 | -3,69% | 6.085.026,00 |
| 29.06.2026 | 82,22 | 82,64 | 78,01 | 78,63 | -4,83% | 4.537.960,00 |
| 26.06.2026 | 80,37 | 82,75 | 80,02 | 82,62 | 3,89% | 5.946.785,00 |
| 25.06.2026 | 82,14 | 82,34 | 78,27 | 79,53 | -3,18% | 4.938.960,00 |
| 24.06.2026 | 84,24 | 84,53 | 81,02 | 82,14 | -2,60% | 6.133.391,00 |
| 23.06.2026 | 84,27 | 84,73 | 82,75 | 84,33 | 1,46% | 3.573.064,00 |
| 22.06.2026 | 81,43 | 84,36 | 81,21 | 83,12 | 1,30% | 4.541.283,00 |
| 18.06.2026 | 86,32 | 86,34 | 81,82 | 82,05 | -4,34% | 7.437.280,00 |
| 17.06.2026 | 87,50 | 88,06 | 85,43 | 85,77 | -2,68% | 3.655.865,00 |
| 16.06.2026 | 89,15 | 89,64 | 87,61 | 88,13 | -0,69% | 3.762.736,00 |
| 15.06.2026 | 91,00 | 91,40 | 87,99 | 88,74 | -3,71% | 5.844.055,00 |
| 12.06.2026 | 92,50 | 93,65 | 91,87 | 92,16 | 0,13% | 4.376.829,00 |
| 11.06.2026 | 93,25 | 93,63 | 91,43 | 92,04 | -1,43% | 4.056.791,00 |
| 10.06.2026 | 93,25 | 93,60 | 91,66 | 93,38 | 0,88% | 4.169.674,00 |
| 09.06.2026 | 92,23 | 93,65 | 91,31 | 92,57 | 0,85% | 4.352.201,00 |
| 08.06.2026 | 93,97 | 94,10 | 91,47 | 91,79 | -2,86% | 4.094.452,00 |
| 05.06.2026 | 93,90 | 95,07 | 93,63 | 94,49 | 0,75% | 5.480.372,00 |
| 04.06.2026 | 90,67 | 94,16 | 89,82 | 93,79 | 5,83% | 6.403.723,00 |
| 03.06.2026 | 89,17 | 91,46 | 88,60 | 88,62 | -1,45% | 4.447.749,00 |
| 02.06.2026 | 90,80 | 91,29 | 88,62 | 89,92 | -1,22% | 3.090.129,00 |
| 01.06.2026 | 90,53 | 91,24 | 89,94 | 91,03 | -0,51% | 3.703.544,00 |
| 29.05.2026 | 90,94 | 91,98 | 90,24 | 91,50 | 0,45% | 5.323.434,00 |
| 28.05.2026 | 90,96 | 92,22 | 90,62 | 91,09 | 0,24% | 3.283.896,00 |
| 27.05.2026 | 90,01 | 92,11 | 90,01 | 90,87 | 0,25% | 3.011.398,00 |
| 26.05.2026 | 91,47 | 92,26 | 90,58 | 90,64 | -0,90% | 3.546.826,00 |
| 22.05.2026 | 92,42 | 92,67 | 90,58 | 91,46 | -0,63% | 3.045.262,00 |
| 21.05.2026 | 92,24 | 93,79 | 91,80 | 92,04 | -0,65% | 2.856.559,00 |
| 20.05.2026 | 91,12 | 92,79 | 91,10 | 92,64 | 0,32% | 3.290.494,00 |
| 19.05.2026 | 89,81 | 92,68 | 89,81 | 92,34 | 2,69% | 4.048.685,00 |
| 18.05.2026 | 86,66 | 90,06 | 86,66 | 89,92 | 3,76% | 3.529.069,00 |
| 15.05.2026 | 87,07 | 87,86 | 85,47 | 86,66 | -0,74% | 3.731.624,00 |
| 14.05.2026 | 89,72 | 90,01 | 87,11 | 87,31 | -2,58% | 3.610.265,00 |
| 13.05.2026 | 90,71 | 90,71 | 87,30 | 89,62 | -2,05% | 5.150.650,00 |
| 12.05.2026 | 90,22 | 92,81 | 89,87 | 91,50 | 0,92% | 3.792.477,00 |
| 11.05.2026 | 90,96 | 92,31 | 90,44 | 90,67 | 0,11% | 3.638.222,00 |
| 08.05.2026 | 91,14 | 92,11 | 90,45 | 90,57 | -0,55% | 3.926.384,00 |
| 07.05.2026 | 90,00 | 91,35 | 89,89 | 91,07 | 0,92% | 3.121.476,00 |
| 06.05.2026 | 89,73 | 90,87 | 89,25 | 90,24 | 1,28% | 2.531.338,00 |
| 05.05.2026 | 90,00 | 90,49 | 88,88 | 89,10 | -1,20% | 2.755.078,00 |
| 04.05.2026 | 88,67 | 90,85 | 88,47 | 90,18 | 1,03% | 3.061.418,00 |
| 01.05.2026 | 89,21 | 90,50 | 88,56 | 89,26 | 0,54% | 3.292.500,00 |
| 30.04.2026 | 85,89 | 88,95 | 85,67 | 88,78 | 3,39% | 3.094.390,00 |
| 29.04.2026 | 85,64 | 87,06 | 85,64 | 85,87 | -0,35% | 2.883.306,00 |
| 28.04.2026 | 84,39 | 86,22 | 83,48 | 86,17 | 3,27% | 2.818.294,00 |
| 27.04.2026 | 85,98 | 86,60 | 83,30 | 83,44 | -3,36% | 3.145.460,00 |
| 24.04.2026 | 87,28 | 87,43 | 84,68 | 86,34 | -1,35% | 2.892.362,00 |
| 23.04.2026 | 88,90 | 89,68 | 86,55 | 87,52 | 1,76% | 3.864.317,00 |
| 22.04.2026 | 85,75 | 87,13 | 85,06 | 86,01 | 1,28% | 2.916.365,00 |
| 21.04.2026 | 87,76 | 87,92 | 84,29 | 84,92 | -3,02% | 3.544.170,00 |
| 20.04.2026 | 88,25 | 88,95 | 87,36 | 87,56 | -1,30% | 2.393.777,00 |
| 17.04.2026 | 86,96 | 89,00 | 86,44 | 88,71 | 2,12% | 3.430.068,00 |
| 16.04.2026 | 85,79 | 86,90 | 85,67 | 86,87 | 1,45% | 2.532.446,00 |
| 15.04.2026 | 86,48 | 87,05 | 85,45 | 85,63 | -0,74% | 2.694.449,00 |
| 14.04.2026 | 87,05 | 87,22 | 85,12 | 86,27 | -0,93% | 2.773.528,00 |
| 13.04.2026 | 86,23 | 87,10 | 85,72 | 87,08 | 0,92% | 2.337.714,00 |
| 10.04.2026 | 86,55 | 87,17 | 86,05 | 86,29 | -0,32% | 2.127.978,00 |
| 09.04.2026 | 84,92 | 87,59 | 84,48 | 86,57 | 1,23% | 3.588.650,00 |
| 08.04.2026 | 84,95 | 86,38 | 83,59 | 85,52 | 0,72% | 3.920.349,00 |
| 07.04.2026 | 86,43 | 86,56 | 84,72 | 84,91 | -1,92% | 2.171.124,00 |
| 06.04.2026 | 84,31 | 87,46 | 84,13 | 86,57 | 2,11% | 2.283.388,00 |
| 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% | 2.485.916,00 |
| 31.03.2026 | 80,15 | 81,48 | 79,47 | 81,31 | 2,05% | 3.679.921,00 |
| 30.03.2026 | 79,77 | 81,43 | 79,00 | 79,68 | 1,39% | 3.111.602,00 |
| 27.03.2026 | 77,94 | 79,25 | 77,80 | 78,59 | 0,80% | 2.435.479,00 |
| 26.03.2026 | 76,68 | 78,01 | 76,01 | 77,97 | 1,31% | 2.960.650,00 |
| 25.03.2026 | 79,01 | 79,33 | 75,96 | 76,96 | -2,07% | 5.063.288,00 |
| 24.03.2026 | 80,26 | 81,50 | 78,30 | 78,59 | -3,37% | 3.431.104,00 |
| 23.03.2026 | 82,37 | 83,43 | 80,21 | 81,33 | -1,25% | 2.752.003,00 |
| 20.03.2026 | 85,18 | 86,02 | 81,70 | 82,36 | -3,19% | 5.029.541,00 |
| 19.03.2026 | 84,87 | 85,43 | 83,77 | 85,07 | 0,19% | 1.779.486,00 |
| 18.03.2026 | 87,07 | 87,15 | 84,82 | 84,91 | -3,43% | 2.388.603,00 |
| 17.03.2026 | 88,19 | 88,69 | 87,38 | 87,93 | 0,47% | 2.097.838,00 |
| 16.03.2026 | 88,02 | 88,20 | 87,10 | 87,52 | 0,06% | 2.388.903,00 |
| 13.03.2026 | 86,11 | 87,65 | 85,92 | 87,47 | 1,58% | 2.231.332,00 |
| 12.03.2026 | 87,41 | 88,10 | 86,01 | 86,11 | -1,66% | 2.789.085,00 |
| 11.03.2026 | 88,30 | 88,75 | 87,36 | 87,56 | -1,08% | 2.998.943,00 |
| 10.03.2026 | 89,48 | 90,59 | 88,26 | 88,52 | -1,35% | 2.329.016,00 |
| 09.03.2026 | 89,21 | 90,26 | 87,94 | 89,73 | -0,77% | 2.721.403,00 |