88,600$
0,87%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 88,02 | 89,00 | 87,67 | 88,60 | 0,87% | 1.457.810,00 |
| 29.01.2025 | 88,14 | 89,00 | 87,66 | 87,84 | -1,08% | 1.481.303,00 |
| 28.01.2025 | 89,18 | 89,70 | 88,42 | 88,80 | -0,83% | 1.203.802,00 |
| 27.01.2025 | 88,55 | 89,83 | 88,26 | 89,54 | 1,80% | 1.200.877,00 |
| 24.01.2025 | 88,33 | 89,50 | 87,58 | 87,96 | -0,52% | 1.389.168,00 |
| 23.01.2025 | 87,31 | 88,54 | 86,72 | 88,42 | 1,66% | 1.257.187,00 |
| 22.01.2025 | 86,50 | 87,24 | 85,96 | 86,98 | 0,13% | 1.101.047,00 |
| 21.01.2025 | 85,99 | 87,29 | 85,72 | 86,87 | 1,53% | 1.350.182,00 |
| 17.01.2025 | 85,84 | 86,59 | 85,42 | 85,56 | 0,41% | 1.126.690,00 |
| 16.01.2025 | 84,84 | 85,36 | 84,03 | 85,21 | 0,70% | 1.218.872,00 |
| 15.01.2025 | 85,00 | 85,63 | 84,32 | 84,62 | 0,65% | 1.232.624,00 |
| 14.01.2025 | 82,57 | 84,20 | 82,36 | 84,07 | 1,66% | 1.612.993,00 |
| 13.01.2025 | 79,21 | 82,76 | 79,00 | 82,70 | 4,99% | 1.769.465,00 |
| 10.01.2025 | 78,87 | 79,69 | 78,48 | 78,77 | -1,56% | 1.360.689,00 |
| 08.01.2025 | 79,83 | 80,23 | 79,00 | 80,02 | -0,40% | 1.376.026,00 |
| 07.01.2025 | 80,21 | 81,90 | 80,12 | 80,34 | 0,29% | 1.102.779,00 |
| 06.01.2025 | 81,08 | 81,90 | 79,85 | 80,11 | -0,53% | 1.016.217,00 |
| 03.01.2025 | 81,01 | 81,43 | 80,18 | 80,54 | -0,83% | 890.977,00 |
| 02.01.2025 | 82,81 | 83,22 | 81,07 | 81,21 | -1,79% | 698.854,00 |
| 31.12.2024 | 82,15 | 82,71 | 81,82 | 82,69 | 0,98% | 540.136,00 |
| 30.12.2024 | 82,51 | 82,71 | 81,50 | 81,89 | -1,56% | 539.103,00 |
| 27.12.2024 | 82,83 | 83,65 | 82,40 | 83,19 | 0,02% | 492.767,00 |
| 26.12.2024 | 83,43 | 83,76 | 82,95 | 83,17 | -0,63% | 583.930,00 |
| 24.12.2024 | 83,34 | 83,78 | 82,80 | 83,70 | 0,34% | 414.143,00 |
| 23.12.2024 | 82,58 | 83,44 | 81,96 | 83,42 | 0,45% | 1.134.384,00 |
| 20.12.2024 | 82,17 | 83,74 | 82,14 | 83,05 | 0,98% | 5.942.099,00 |
| 19.12.2024 | 82,51 | 83,45 | 81,61 | 82,24 | -0,76% | 1.848.126,00 |
| 18.12.2024 | 85,35 | 86,18 | 82,77 | 82,87 | -2,93% | 1.584.471,00 |
| 17.12.2024 | 86,69 | 86,98 | 85,02 | 85,37 | -1,33% | 1.410.662,00 |
| 16.12.2024 | 87,90 | 87,90 | 86,50 | 86,52 | -1,55% | 872.415,00 |
| 13.12.2024 | 87,57 | 88,12 | 87,08 | 87,88 | -0,23% | 673.406,00 |
| 12.12.2024 | 87,74 | 88,83 | 87,70 | 88,08 | 0,11% | 1.198.652,00 |
| 11.12.2024 | 88,18 | 88,35 | 87,42 | 87,98 | 0,30% | 1.404.723,00 |
| 10.12.2024 | 88,10 | 88,65 | 87,00 | 87,72 | -0,57% | 1.239.981,00 |
| 09.12.2024 | 88,84 | 89,06 | 88,10 | 88,22 | -0,18% | 1.432.707,00 |
| 06.12.2024 | 89,65 | 90,60 | 88,17 | 88,38 | -1,32% | 1.884.512,00 |
| 05.12.2024 | 92,21 | 92,39 | 87,21 | 89,56 | -2,72% | 2.602.926,00 |
| 04.12.2024 | 91,36 | 92,85 | 90,79 | 92,06 | 0,05% | 1.188.097,00 |
| 03.12.2024 | 92,64 | 92,64 | 91,53 | 92,01 | -0,43% | 853.901,00 |
| 02.12.2024 | 91,92 | 92,68 | 90,85 | 92,41 | 0,35% | 626.216,00 |
| 29.11.2024 | 92,99 | 93,18 | 91,93 | 92,09 | -1,00% | 420.081,00 |
| 27.11.2024 | 92,70 | 93,72 | 92,32 | 93,02 | 0,87% | 1.015.650,00 |
| 26.11.2024 | 91,79 | 92,51 | 91,37 | 92,22 | -0,43% | 1.052.356,00 |
| 25.11.2024 | 93,00 | 93,85 | 92,38 | 92,62 | -0,22% | 1.766.778,00 |
| 22.11.2024 | 91,17 | 93,24 | 91,17 | 92,82 | 2,81% | 973.522,00 |
| 20.11.2024 | 89,39 | 90,47 | 89,24 | 90,28 | 0,83% | 892.366,00 |
| 19.11.2024 | 89,01 | 89,74 | 88,87 | 89,54 | 0,18% | 1.246.149,00 |
| 18.11.2024 | 89,92 | 90,46 | 88,77 | 89,38 | -0,53% | 1.452.227,00 |
| 15.11.2024 | 89,53 | 90,41 | 89,31 | 89,86 | -0,22% | 1.726.879,00 |
| 14.11.2024 | 92,05 | 92,16 | 89,40 | 90,06 | -2,37% | 2.093.593,00 |
| 13.11.2024 | 94,03 | 94,53 | 91,96 | 92,25 | -1,85% | 1.459.973,00 |
| 12.11.2024 | 94,04 | 94,92 | 93,55 | 93,99 | -0,09% | 733.585,00 |
| 11.11.2024 | 93,27 | 94,66 | 93,15 | 94,07 | 0,72% | 612.116,00 |
| 08.11.2024 | 93,19 | 93,92 | 92,40 | 93,40 | 0,52% | 750.539,00 |
| 07.11.2024 | 94,35 | 94,54 | 92,72 | 92,92 | -1,15% | 1.129.613,00 |
| 06.11.2024 | 96,73 | 96,79 | 92,27 | 94,00 | 0,11% | 1.059.332,00 |
| 05.11.2024 | 93,10 | 94,01 | 92,83 | 93,90 | 0,84% | 729.790,00 |
| 04.11.2024 | 93,84 | 94,32 | 92,94 | 93,12 | -0,68% | 588.473,00 |
| 01.11.2024 | 93,96 | 94,11 | 93,16 | 93,76 | 0,22% | 793.497,00 |
| 31.10.2024 | 95,93 | 96,05 | 93,50 | 93,55 | -2,23% | 1.018.148,00 |
| 30.10.2024 | 94,36 | 95,86 | 94,17 | 95,68 | 1,00% | 953.543,00 |
| 29.10.2024 | 94,68 | 95,38 | 93,99 | 94,73 | -0,37% | 771.109,00 |
| 28.10.2024 | 94,04 | 95,73 | 93,66 | 95,08 | 1,47% | 706.330,00 |
| 25.10.2024 | 95,41 | 95,89 | 93,53 | 93,70 | -1,58% | 709.754,00 |
| 24.10.2024 | 95,77 | 95,81 | 94,65 | 95,20 | -0,76% | 633.129,00 |
| 23.10.2024 | 96,45 | 96,83 | 95,36 | 95,93 | -0,25% | 1.059.148,00 |
| 22.10.2024 | 96,26 | 96,34 | 95,45 | 96,17 | -0,16% | 986.590,00 |
| 21.10.2024 | 97,07 | 97,85 | 96,16 | 96,32 | -1,46% | 1.448.471,00 |
| 18.10.2024 | 97,43 | 98,46 | 95,22 | 97,75 | 4,17% | 2.765.558,00 |
| 17.10.2024 | 93,50 | 94,39 | 93,50 | 93,84 | -0,21% | 1.390.460,00 |
| 16.10.2024 | 93,69 | 95,05 | 93,28 | 94,04 | -0,06% | 701.770,00 |
| 15.10.2024 | 92,90 | 94,29 | 92,81 | 94,10 | 0,68% | 966.319,00 |
| 14.10.2024 | 92,83 | 94,16 | 92,60 | 93,46 | 0,73% | 757.631,00 |
| 11.10.2024 | 92,57 | 92,98 | 91,59 | 92,78 | 1,29% | 2.133.045,00 |
| 10.10.2024 | 92,60 | 92,64 | 90,99 | 91,60 | -1,08% | 3.637.298,00 |
| 09.10.2024 | 91,78 | 93,20 | 91,78 | 92,60 | 0,38% | 808.990,00 |
| 08.10.2024 | 91,73 | 92,34 | 91,31 | 92,25 | 0,16% | 1.021.255,00 |
| 07.10.2024 | 93,00 | 93,29 | 91,42 | 92,10 | -1,79% | 904.280,00 |
| 04.10.2024 | 93,69 | 94,29 | 93,25 | 93,78 | 0,58% | 595.026,00 |
| 03.10.2024 | 93,83 | 94,12 | 93,11 | 93,24 | -0,99% | 804.244,00 |
| 02.10.2024 | 95,77 | 96,19 | 94,10 | 94,17 | -1,70% | 849.963,00 |
| 01.10.2024 | 96,00 | 96,62 | 95,28 | 95,80 | -0,08% | 570.489,00 |
| 30.09.2024 | 94,45 | 95,90 | 93,91 | 95,88 | 1,20% | 934.480,00 |
| 27.09.2024 | 95,54 | 96,14 | 94,23 | 94,74 | -0,26% | 807.581,00 |
| 26.09.2024 | 94,95 | 95,74 | 94,58 | 94,99 | 0,23% | 842.000,00 |
| 25.09.2024 | 96,00 | 96,74 | 94,30 | 94,77 | -0,99% | 575.133,00 |
| 24.09.2024 | 95,09 | 96,36 | 95,02 | 95,72 | 0,25% | 919.723,00 |
| 23.09.2024 | 94,01 | 95,72 | 93,24 | 95,48 | 1,90% | 1.329.187,00 |
| 20.09.2024 | 93,87 | 94,34 | 93,13 | 93,70 | -0,77% | 1.370.997,00 |
| 19.09.2024 | 94,00 | 94,46 | 93,15 | 94,43 | 1,40% | 807.004,00 |
| 18.09.2024 | 92,55 | 93,80 | 92,28 | 93,13 | 0,99% | 739.041,00 |
| 17.09.2024 | 92,54 | 93,04 | 92,20 | 92,22 | -0,27% | 572.768,00 |
| 16.09.2024 | 91,78 | 92,54 | 91,29 | 92,47 | 1,24% | 685.199,00 |
| 13.09.2024 | 90,63 | 91,42 | 90,14 | 91,34 | 1,32% | 503.301,00 |
| 12.09.2024 | 90,04 | 90,59 | 89,42 | 90,15 | 0,23% | 936.442,00 |
| 11.09.2024 | 89,84 | 89,98 | 87,89 | 89,94 | 0,09% | 517.510,00 |
| 10.09.2024 | 90,67 | 91,11 | 89,63 | 89,86 | -1,14% | 623.437,00 |
| 09.09.2024 | 91,27 | 92,13 | 90,64 | 90,90 | -0,50% | 931.168,00 |
| 06.09.2024 | 90,58 | 92,31 | 90,58 | 91,36 | 1,08% | 1.351.009,00 |
| 05.09.2024 | 90,79 | 91,11 | 89,67 | 90,38 | 0,06% | 2.229.363,00 |