89,690$
0,71%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 89,29 | 89,96 | 88,57 | 89,69 | 0,71% | 2.883.457,00 |
| 11.11.2026 | 88,43 | 89,46 | 88,16 | 89,06 | -0,32% | 2.195.956,00 |
| 10.11.2026 | 87,77 | 89,55 | 86,50 | 89,35 | 1,73% | 3.325.129,00 |
| 09.11.2026 | 89,21 | 89,21 | 87,62 | 87,83 | -0,87% | 4.081.701,00 |
| 06.11.2026 | 88,83 | 90,89 | 87,60 | 88,60 | -2,58% | 5.378.343,00 |
| 05.11.2026 | 93,39 | 93,50 | 90,95 | 90,95 | -1,32% | 5.595.574,00 |
| 04.11.2026 | 87,84 | 92,34 | 87,53 | 92,17 | 6,46% | 7.696.857,00 |
| 03.11.2026 | 86,50 | 86,90 | 85,13 | 86,58 | -0,52% | 2.941.193,00 |
| 02.11.2026 | 87,53 | 87,60 | 86,12 | 87,03 | -1,87% | 3.558.574,00 |
| 30.10.2026 | 89,28 | 90,33 | 88,33 | 88,69 | -0,16% | 4.094.523,00 |
| 29.10.2026 | 89,01 | 89,60 | 87,56 | 88,83 | 1,24% | 4.297.794,00 |
| 28.10.2026 | 87,86 | 88,32 | 83,72 | 87,74 | -0,15% | 5.752.408,00 |
| 27.10.2026 | 86,49 | 87,93 | 85,63 | 87,87 | 0,46% | 4.442.680,00 |
| 26.10.2026 | 86,00 | 89,05 | 86,00 | 87,47 | 1,74% | 7.495.666,00 |
| 23.10.2026 | 91,02 | 91,45 | 85,00 | 85,97 | 9,06% | 17.313.764,00 |
| 22.10.2026 | 76,29 | 80,40 | 76,29 | 78,83 | 0,23% | 6.014.021,00 |
| 21.10.2026 | 81,14 | 81,83 | 78,59 | 78,65 | -3,07% | 6.747.464,00 |
| 20.10.2026 | 82,00 | 82,43 | 80,76 | 81,14 | 0,10% | 4.420.308,00 |
| 19.10.2026 | 81,99 | 82,72 | 80,30 | 81,06 | -1,46% | 3.823.342,00 |
| 16.10.2026 | 80,08 | 83,26 | 79,52 | 82,26 | 2,83% | 8.838.608,00 |
| 15.10.2026 | 80,80 | 81,84 | 79,82 | 80,00 | 0,78% | 4.136.508,00 |
| 14.10.2026 | 78,93 | 79,66 | 77,75 | 79,38 | -0,23% | 4.056.823,00 |
| 13.10.2026 | 81,99 | 82,28 | 78,63 | 79,56 | -1,79% | 4.671.910,00 |
| 12.10.2026 | 79,50 | 81,30 | 78,90 | 81,01 | 1,72% | 6.875.877,00 |
| 09.10.2026 | 74,32 | 79,79 | 73,75 | 79,64 | 15,60% | 14.167.560,00 |
| 08.10.2026 | 69,00 | 69,29 | 67,47 | 68,89 | -0,17% | 4.560.314,00 |
| 07.10.2026 | 68,32 | 69,68 | 67,83 | 69,01 | 1,07% | 3.538.720,00 |
| 06.10.2026 | 67,87 | 68,70 | 67,54 | 68,28 | 1,04% | 2.716.605,00 |
| 05.10.2026 | 66,23 | 67,62 | 65,32 | 67,58 | 1,72% | 3.255.681,00 |
| 02.10.2026 | 66,29 | 68,18 | 65,83 | 66,44 | 0,48% | 2.952.824,00 |
| 01.10.2026 | 66,87 | 67,01 | 65,68 | 66,12 | -0,80% | 3.510.484,00 |
| 30.09.2026 | 67,50 | 68,00 | 66,13 | 66,65 | -0,63% | 3.864.025,00 |
| 29.09.2026 | 67,00 | 67,67 | 66,35 | 67,07 | -0,04% | 3.599.395,00 |
| 28.09.2026 | 67,68 | 67,82 | 66,17 | 67,10 | -1,09% | 3.163.498,00 |
| 25.09.2026 | 67,63 | 68,09 | 66,83 | 67,84 | 0,31% | 3.096.924,00 |
| 24.09.2026 | 70,23 | 70,40 | 67,54 | 67,63 | -3,70% | 4.578.498,00 |
| 23.09.2026 | 71,85 | 72,47 | 70,08 | 70,23 | -2,96% | 2.859.774,00 |
| 22.09.2026 | 73,29 | 74,11 | 72,22 | 72,37 | -1,16% | 2.873.467,00 |
| 21.09.2026 | 73,34 | 73,84 | 72,84 | 73,22 | 0,22% | 3.067.769,00 |
| 18.09.2026 | 73,49 | 73,94 | 72,47 | 73,06 | -0,92% | 7.057.654,00 |
| 17.09.2026 | 73,87 | 74,11 | 72,80 | 73,74 | 0,71% | 3.514.002,00 |
| 16.09.2026 | 73,25 | 74,85 | 72,92 | 73,22 | -0,04% | 4.064.434,00 |
| 15.09.2026 | 71,82 | 73,83 | 71,36 | 73,25 | -1,24% | 6.115.554,00 |
| 14.09.2026 | 74,99 | 75,42 | 73,11 | 74,17 | -1,92% | 3.065.946,00 |
| 11.09.2026 | 75,11 | 75,92 | 74,20 | 75,62 | 2,37% | 2.726.478,00 |
| 10.09.2026 | 74,99 | 75,62 | 73,40 | 73,87 | -1,74% | 3.189.001,00 |
| 09.09.2026 | 75,83 | 76,19 | 74,87 | 75,18 | -1,04% | 2.203.964,00 |
| 08.09.2026 | 75,31 | 77,60 | 74,98 | 75,97 | 0,18% | 3.147.113,00 |
| 04.09.2026 | 77,00 | 77,54 | 75,50 | 75,83 | -1,85% | 2.460.030,00 |
| 03.09.2026 | 76,01 | 77,75 | 75,76 | 77,26 | 2,49% | 2.581.154,00 |
| 02.09.2026 | 75,77 | 76,41 | 74,36 | 75,38 | -0,61% | 3.344.880,00 |
| 01.09.2026 | 76,34 | 77,11 | 75,39 | 75,84 | -0,39% | 2.456.378,00 |
| 31.08.2026 | 75,76 | 76,63 | 74,95 | 76,14 | 0,00% | 3.818.206,00 |
| 28.08.2026 | 75,46 | 76,58 | 75,00 | 76,14 | 1,48% | 1.928.978,00 |
| 27.08.2026 | 75,03 | 75,90 | 74,78 | 75,03 | -0,68% | 1.784.270,00 |
| 26.08.2026 | 76,54 | 77,00 | 75,23 | 75,54 | -0,98% | 1.939.137,00 |
| 25.08.2026 | 76,23 | 76,86 | 75,42 | 76,29 | -0,14% | 1.999.431,00 |
| 24.08.2026 | 75,51 | 76,75 | 75,42 | 76,40 | 1,18% | 2.331.454,00 |
| 21.08.2026 | 75,51 | 76,50 | 74,90 | 75,51 | 0,16% | 2.181.846,00 |
| 20.08.2026 | 76,15 | 76,22 | 74,75 | 75,39 | 0,99% | 2.315.964,00 |
| 19.08.2026 | 74,48 | 75,49 | 73,95 | 74,65 | 0,84% | 1.731.730,00 |
| 18.08.2026 | 75,70 | 75,89 | 73,91 | 74,03 | -0,55% | 2.272.775,00 |
| 17.08.2026 | 75,31 | 75,69 | 73,87 | 74,44 | -2,03% | 2.233.573,00 |
| 14.08.2026 | 75,70 | 76,29 | 75,51 | 75,98 | 0,33% | 2.214.423,00 |
| 13.08.2026 | 74,50 | 76,31 | 74,01 | 75,73 | 2,38% | 2.377.461,00 |
| 12.08.2026 | 73,60 | 74,60 | 73,29 | 73,97 | 0,45% | 2.548.126,00 |
| 11.08.2026 | 73,38 | 74,81 | 73,38 | 73,64 | 0,04% | 1.979.032,00 |
| 10.08.2026 | 75,13 | 75,31 | 73,47 | 73,61 | -2,62% | 2.015.114,00 |
| 07.08.2026 | 74,74 | 76,26 | 74,74 | 75,59 | 0,89% | 2.070.123,00 |
| 06.08.2026 | 75,03 | 76,48 | 73,52 | 74,92 | 1,46% | 5.664.469,00 |
| 05.08.2026 | 77,30 | 77,30 | 69,72 | 73,84 | -4,92% | 10.790.218,00 |
| 04.08.2026 | 75,59 | 78,31 | 75,10 | 77,66 | 1,20% | 4.029.895,00 |
| 03.08.2026 | 76,72 | 78,70 | 76,05 | 76,74 | 0,58% | 3.718.590,00 |
| 31.07.2026 | 76,18 | 76,50 | 74,84 | 76,30 | -0,27% | 5.004.622,00 |
| 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 |