91,460$
-0,63%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 92,42 | 92,67 | 90,58 | 91,46 | -0,63% | 3.030.448,00 |
| 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 |
| 06.03.2026 | 89,51 | 90,96 | 89,37 | 90,43 | 0,36% | 2.656.515,00 |
| 05.03.2026 | 90,42 | 90,54 | 88,90 | 90,11 | -1,14% | 3.593.526,00 |
| 04.03.2026 | 89,75 | 91,31 | 89,11 | 91,15 | 0,99% | 2.516.639,00 |
| 03.03.2026 | 88,43 | 90,79 | 87,82 | 90,26 | 0,82% | 3.725.622,00 |
| 02.03.2026 | 88,58 | 90,13 | 88,36 | 89,53 | -0,01% | 3.198.275,00 |
| 27.02.2026 | 86,57 | 89,65 | 85,80 | 89,54 | 3,63% | 6.495.799,00 |
| 26.02.2026 | 86,55 | 87,46 | 85,27 | 86,40 | 0,42% | 2.194.172,00 |
| 25.02.2026 | 88,50 | 89,02 | 85,82 | 86,04 | -2,93% | 3.174.816,00 |
| 24.02.2026 | 87,43 | 90,00 | 87,00 | 88,64 | 1,07% | 3.137.528,00 |
| 23.02.2026 | 87,22 | 88,66 | 86,65 | 87,70 | -0,35% | 3.130.853,00 |
| 20.02.2026 | 86,72 | 88,35 | 85,90 | 88,01 | 1,78% | 3.284.329,00 |
| 19.02.2026 | 87,50 | 88,53 | 86,18 | 86,47 | -1,10% | 2.972.249,00 |
| 18.02.2026 | 91,85 | 91,86 | 87,23 | 87,43 | -4,82% | 4.518.261,00 |
| 17.02.2026 | 90,50 | 91,95 | 89,26 | 91,86 | 1,64% | 2.958.659,00 |
| 13.02.2026 | 88,37 | 90,99 | 87,89 | 90,38 | 2,93% | 3.292.186,00 |
| 12.02.2026 | 87,42 | 91,09 | 86,90 | 87,81 | 2,02% | 6.008.119,00 |
| 11.02.2026 | 84,58 | 86,22 | 82,76 | 86,07 | 1,81% | 2.748.120,00 |
| 10.02.2026 | 83,38 | 85,14 | 82,83 | 84,54 | 1,76% | 3.760.686,00 |
| 09.02.2026 | 81,00 | 83,24 | 79,80 | 83,08 | 2,72% | 3.495.298,00 |
| 06.02.2026 | 79,13 | 81,38 | 77,01 | 80,88 | 3,20% | 6.736.967,00 |
| 05.02.2026 | 79,75 | 81,68 | 77,89 | 78,37 | -8,99% | 13.611.906,00 |
| 04.02.2026 | 84,89 | 87,31 | 84,21 | 86,11 | 2,01% | 3.522.108,00 |
| 03.02.2026 | 84,69 | 85,13 | 83,91 | 84,41 | -0,65% | 3.457.803,00 |
| 02.02.2026 | 86,64 | 86,86 | 84,76 | 84,96 | -2,13% | 3.744.922,00 |
| 30.01.2026 | 86,80 | 87,00 | 85,04 | 86,81 | -0,13% | 3.741.665,00 |
| 29.01.2026 | 84,97 | 87,04 | 84,81 | 86,92 | 2,39% | 3.553.083,00 |
| 28.01.2026 | 86,51 | 86,87 | 84,68 | 84,89 | -2,14% | 2.268.396,00 |
| 27.01.2026 | 87,08 | 87,81 | 86,60 | 86,75 | -0,57% | 3.239.024,00 |
| 26.01.2026 | 87,09 | 87,90 | 86,91 | 87,25 | 1,23% | 2.519.776,00 |
| 22.01.2026 | 87,17 | 87,97 | 86,15 | 86,19 | -1,12% | 2.443.727,00 |
| 21.01.2026 | 87,19 | 88,00 | 86,41 | 87,17 | 0,41% | 2.289.294,00 |
| 20.01.2026 | 90,48 | 90,76 | 86,61 | 86,81 | -4,47% | 4.472.007,00 |
| 16.01.2026 | 89,54 | 91,25 | 89,48 | 90,87 | 0,51% | 3.155.532,00 |
| 15.01.2026 | 88,90 | 90,62 | 87,76 | 90,41 | 1,96% | 3.057.834,00 |
| 14.01.2026 | 87,00 | 90,36 | 86,79 | 88,67 | 2,14% | 3.368.686,00 |
| 13.01.2026 | 84,90 | 86,95 | 84,13 | 86,81 | 2,14% | 3.589.019,00 |
| 12.01.2026 | 84,32 | 85,61 | 84,16 | 84,99 | 1,58% | 2.550.056,00 |
| 09.01.2026 | 84,46 | 84,46 | 83,21 | 83,67 | -1,01% | 2.028.777,00 |
| 08.01.2026 | 84,61 | 86,12 | 84,46 | 84,52 | -0,67% | 2.103.919,00 |
| 07.01.2026 | 87,86 | 88,02 | 85,00 | 85,09 | -2,34% | 3.001.893,00 |
| 06.01.2026 | 88,46 | 88,89 | 87,10 | 87,13 | -1,46% | 2.506.764,00 |
| 05.01.2026 | 88,00 | 88,54 | 86,16 | 88,42 | -0,32% | 3.797.624,00 |
| 02.01.2026 | 88,70 | 89,22 | 87,59 | 88,70 | -0,19% | 1.841.904,00 |
| 31.12.2025 | 88,78 | 89,24 | 88,55 | 88,87 | -0,26% | 2.032.740,00 |
| 30.12.2025 | 88,61 | 89,21 | 88,37 | 89,10 | 0,50% | 1.890.038,00 |
| 29.12.2025 | 88,28 | 89,16 | 88,28 | 88,66 | 0,43% | 2.167.492,00 |