93,130$
0,99%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 90,13 | 91,35 | 89,89 | 90,33 | -0,10% | 2.999.182,00 |
| 03.09.2024 | 89,72 | 90,76 | 89,72 | 90,42 | 0,01% | 1.103.615,00 |
| 30.08.2024 | 89,70 | 90,57 | 89,00 | 90,41 | 1,41% | 899.666,00 |
| 29.08.2024 | 89,96 | 89,96 | 87,88 | 89,15 | -0,17% | 1.190.122,00 |
| 28.08.2024 | 89,50 | 90,49 | 88,97 | 89,30 | -0,41% | 1.033.317,00 |
| 27.08.2024 | 89,51 | 90,40 | 89,17 | 89,67 | -0,58% | 628.828,00 |
| 26.08.2024 | 90,21 | 90,80 | 89,36 | 90,19 | 0,71% | 974.881,00 |
| 23.08.2024 | 90,00 | 90,57 | 89,13 | 89,55 | -0,22% | 1.228.263,00 |
| 22.08.2024 | 89,58 | 89,91 | 88,96 | 89,75 | 0,45% | 758.725,00 |
| 21.08.2024 | 87,99 | 89,38 | 87,99 | 89,35 | 1,75% | 639.286,00 |
| 20.08.2024 | 89,04 | 89,11 | 87,51 | 87,81 | -1,48% | 638.336,00 |
| 19.08.2024 | 87,88 | 89,36 | 87,88 | 89,13 | 1,32% | 1.054.778,00 |
| 16.08.2024 | 87,60 | 88,33 | 87,26 | 87,97 | 0,10% | 495.373,00 |
| 15.08.2024 | 87,31 | 88,40 | 86,25 | 87,88 | 1,34% | 1.162.244,00 |
| 14.08.2024 | 86,31 | 86,98 | 86,03 | 86,72 | 0,63% | 771.231,00 |
| 13.08.2024 | 85,99 | 86,86 | 85,42 | 86,18 | 0,68% | 743.672,00 |
| 12.08.2024 | 85,63 | 85,94 | 84,97 | 85,60 | -0,26% | 941.886,00 |
| 09.08.2024 | 85,99 | 86,14 | 84,85 | 85,82 | -0,37% | 654.065,00 |
| 08.08.2024 | 86,17 | 86,80 | 85,53 | 86,14 | 0,22% | 757.949,00 |
| 07.08.2024 | 85,85 | 87,06 | 85,77 | 85,95 | 0,77% | 968.558,00 |
| 06.08.2024 | 85,24 | 87,47 | 85,05 | 85,29 | -0,11% | 1.187.946,00 |
| 05.08.2024 | 84,66 | 85,83 | 83,30 | 85,38 | -3,15% | 1.757.186,00 |
| 02.08.2024 | 87,46 | 88,24 | 85,61 | 88,16 | 0,06% | 1.704.735,00 |
| 01.08.2024 | 88,65 | 89,68 | 86,43 | 88,11 | -0,67% | 1.334.464,00 |
| 31.07.2024 | 87,49 | 89,97 | 86,39 | 88,70 | 1,53% | 1.401.970,00 |
| 30.07.2024 | 86,60 | 87,62 | 86,30 | 87,36 | 0,67% | 1.333.757,00 |
| 29.07.2024 | 87,50 | 87,95 | 86,16 | 86,78 | 1,28% | 1.049.794,00 |
| 26.07.2024 | 85,71 | 86,86 | 85,03 | 85,68 | 0,92% | 1.556.502,00 |
| 25.07.2024 | 85,48 | 86,72 | 84,77 | 84,90 | -0,15% | 2.018.982,00 |
| 24.07.2024 | 84,93 | 85,43 | 83,80 | 85,03 | 0,78% | 2.337.305,00 |
| 23.07.2024 | 84,80 | 86,11 | 83,73 | 84,37 | 8,92% | 3.962.157,00 |
| 22.07.2024 | 77,65 | 77,89 | 76,03 | 77,46 | -0,15% | 1.417.042,00 |
| 19.07.2024 | 77,70 | 78,04 | 76,42 | 77,58 | -0,33% | 1.010.583,00 |
| 18.07.2024 | 77,44 | 79,28 | 77,22 | 77,84 | -0,26% | 1.093.898,00 |
| 17.07.2024 | 76,98 | 78,68 | 76,95 | 78,04 | 0,89% | 1.262.868,00 |
| 16.07.2024 | 75,94 | 77,61 | 75,78 | 77,35 | 1,68% | 779.811,00 |
| 15.07.2024 | 75,98 | 77,25 | 75,93 | 76,07 | 0,11% | 891.016,00 |
| 12.07.2024 | 75,54 | 76,51 | 75,33 | 75,99 | 1,86% | 954.053,00 |
| 11.07.2024 | 73,49 | 75,46 | 73,22 | 74,60 | 2,92% | 1.269.752,00 |
| 10.07.2024 | 72,41 | 73,25 | 71,62 | 72,48 | 0,81% | 795.870,00 |
| 09.07.2024 | 72,36 | 72,73 | 71,62 | 71,90 | -1,44% | 883.731,00 |
| 08.07.2024 | 71,97 | 73,40 | 71,77 | 72,95 | 2,00% | 1.089.247,00 |
| 05.07.2024 | 72,42 | 72,42 | 70,84 | 71,52 | -1,49% | 1.894.962,00 |
| 03.07.2024 | 73,42 | 73,98 | 72,53 | 72,60 | -0,85% | 414.700,00 |
| 02.07.2024 | 73,02 | 73,34 | 72,20 | 73,22 | -0,03% | 795.198,00 |
| 01.07.2024 | 74,83 | 74,83 | 72,72 | 73,24 | -1,55% | 938.156,00 |
| 28.06.2024 | 76,52 | 76,70 | 73,99 | 74,39 | -2,73% | 1.953.704,00 |
| 27.06.2024 | 77,20 | 77,20 | 75,80 | 76,48 | -1,23% | 651.038,00 |
| 26.06.2024 | 78,11 | 78,11 | 77,06 | 77,43 | -1,53% | 635.618,00 |
| 25.06.2024 | 79,18 | 79,55 | 77,67 | 78,63 | -0,72% | 701.015,00 |
| 24.06.2024 | 77,88 | 79,78 | 77,59 | 79,20 | 2,14% | 1.011.031,00 |
| 21.06.2024 | 77,07 | 78,51 | 77,07 | 77,54 | 0,38% | 1.680.114,00 |
| 20.06.2024 | 76,40 | 78,14 | 76,30 | 77,25 | 1,06% | 1.206.897,00 |
| 18.06.2024 | 77,90 | 78,62 | 76,27 | 76,44 | -1,99% | 1.318.728,00 |
| 17.06.2024 | 77,87 | 78,49 | 77,76 | 77,99 | -0,24% | 868.944,00 |
| 14.06.2024 | 78,51 | 78,96 | 77,57 | 78,18 | -1,23% | 1.066.898,00 |
| 13.06.2024 | 79,83 | 80,56 | 78,84 | 79,15 | -1,05% | 1.176.219,00 |
| 12.06.2024 | 81,17 | 81,65 | 79,48 | 79,99 | -0,45% | 1.287.509,00 |
| 11.06.2024 | 82,37 | 82,37 | 80,18 | 80,35 | -2,81% | 850.085,00 |
| 10.06.2024 | 81,52 | 82,74 | 81,02 | 82,67 | 0,56% | 942.158,00 |
| 07.06.2024 | 81,98 | 82,42 | 81,60 | 82,21 | -0,10% | 422.123,00 |
| 06.06.2024 | 82,41 | 82,82 | 82,14 | 82,29 | -0,05% | 480.616,00 |
| 05.06.2024 | 82,23 | 82,58 | 81,43 | 82,33 | -0,05% | 630.532,00 |
| 04.06.2024 | 83,06 | 83,38 | 82,25 | 82,37 | -1,34% | 726.409,00 |
| 03.06.2024 | 84,38 | 84,38 | 83,00 | 83,49 | -0,83% | 641.067,00 |
| 31.05.2024 | 83,46 | 84,25 | 82,95 | 84,19 | 0,90% | 785.255,00 |
| 30.05.2024 | 82,49 | 83,46 | 81,74 | 83,44 | 1,41% | 549.989,00 |
| 29.05.2024 | 81,83 | 82,48 | 81,58 | 82,28 | -0,33% | 681.573,00 |
| 28.05.2024 | 83,75 | 83,75 | 82,06 | 82,55 | -1,34% | 834.797,00 |
| 24.05.2024 | 83,87 | 84,12 | 83,35 | 83,67 | 0,36% | 630.189,00 |
| 23.05.2024 | 84,73 | 84,82 | 82,82 | 83,37 | -1,66% | 463.156,00 |
| 22.05.2024 | 85,39 | 85,45 | 84,42 | 84,78 | -1,11% | 480.478,00 |
| 21.05.2024 | 85,14 | 85,85 | 84,92 | 85,73 | 0,66% | 795.255,00 |
| 20.05.2024 | 84,66 | 85,52 | 84,53 | 85,17 | 0,32% | 512.640,00 |
| 17.05.2024 | 85,38 | 85,40 | 84,62 | 84,90 | -0,41% | 519.738,00 |
| 16.05.2024 | 84,33 | 85,49 | 84,07 | 85,25 | 1,22% | 913.923,00 |
| 15.05.2024 | 85,00 | 85,11 | 84,17 | 84,22 | -0,55% | 621.463,00 |
| 14.05.2024 | 84,50 | 84,87 | 84,10 | 84,69 | 0,69% | 771.744,00 |
| 13.05.2024 | 84,56 | 84,63 | 83,48 | 84,11 | 0,10% | 922.611,00 |
| 10.05.2024 | 84,15 | 84,31 | 83,46 | 84,03 | 0,30% | 489.200,00 |
| 09.05.2024 | 84,23 | 84,62 | 83,71 | 83,78 | -0,30% | 644.107,00 |
| 08.05.2024 | 83,50 | 84,14 | 83,06 | 84,03 | 0,23% | 1.337.959,00 |
| 07.05.2024 | 83,52 | 84,19 | 83,24 | 83,84 | 0,68% | 1.067.565,00 |
| 06.05.2024 | 83,01 | 83,80 | 82,82 | 83,27 | 0,99% | 671.168,00 |
| 03.05.2024 | 83,15 | 83,39 | 82,09 | 82,45 | 0,10% | 840.375,00 |
| 02.05.2024 | 83,65 | 83,82 | 82,31 | 82,37 | -0,83% | 1.006.917,00 |
| 01.05.2024 | 82,53 | 84,38 | 81,66 | 83,06 | 1,21% | 1.831.647,00 |
| 30.04.2024 | 83,20 | 85,66 | 81,91 | 82,07 | 1,21% | 2.871.726,00 |
| 29.04.2024 | 81,09 | 81,92 | 80,76 | 81,09 | 0,62% | 2.063.843,00 |
| 26.04.2024 | 80,82 | 81,29 | 80,00 | 80,59 | 1,02% | 1.903.649,00 |