101,480$
0,70%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 100,96 | 101,58 | 100,44 | 101,48 | 0,70% | 965.838,00 |
| 07.08.2025 | 99,53 | 101,18 | 99,35 | 100,77 | 1,25% | 1.489.286,00 |
| 06.08.2025 | 98,03 | 99,56 | 97,87 | 99,53 | 1,48% | 1.457.095,00 |
| 05.08.2025 | 98,81 | 99,46 | 97,63 | 98,08 | -0,42% | 1.220.825,00 |
| 04.08.2025 | 98,23 | 98,58 | 97,40 | 98,49 | 0,35% | 1.402.786,00 |
| 01.08.2025 | 99,10 | 99,31 | 97,70 | 98,15 | -1,22% | 1.276.431,00 |
| 31.07.2025 | 99,30 | 99,79 | 98,29 | 99,36 | 0,01% | 1.122.080,00 |
| 30.07.2025 | 100,80 | 101,00 | 98,98 | 99,35 | -1,67% | 1.011.022,00 |
| 29.07.2025 | 101,99 | 102,04 | 100,62 | 101,04 | -0,43% | 880.410,00 |
| 28.07.2025 | 102,47 | 102,56 | 101,26 | 101,48 | -1,46% | 1.324.309,00 |
| 25.07.2025 | 104,37 | 104,37 | 102,29 | 102,98 | -1,17% | 1.370.236,00 |
| 24.07.2025 | 105,57 | 106,87 | 103,97 | 104,20 | -1,08% | 1.886.430,00 |
| 23.07.2025 | 105,85 | 106,46 | 104,03 | 105,34 | 0,28% | 2.093.800,00 |
| 22.07.2025 | 108,50 | 108,74 | 104,05 | 105,05 | 0,29% | 3.686.084,00 |
| 21.07.2025 | 106,23 | 106,55 | 104,61 | 104,75 | -1,39% | 1.887.310,00 |
| 18.07.2025 | 106,54 | 106,81 | 105,29 | 106,23 | -0,07% | 755.947,00 |
| 17.07.2025 | 106,00 | 106,97 | 105,12 | 106,30 | -0,07% | 1.044.339,00 |
| 16.07.2025 | 105,93 | 106,83 | 105,01 | 106,37 | 0,65% | 1.159.200,00 |
| 15.07.2025 | 107,49 | 107,67 | 105,57 | 105,68 | -1,45% | 768.194,00 |
| 14.07.2025 | 106,75 | 107,72 | 106,39 | 107,23 | 0,05% | 752.468,00 |
| 11.07.2025 | 107,28 | 107,94 | 106,47 | 107,18 | -0,25% | 789.756,00 |
| 10.07.2025 | 108,20 | 109,24 | 107,45 | 107,45 | -0,47% | 750.544,00 |
| 09.07.2025 | 109,19 | 109,48 | 106,94 | 107,96 | -0,15% | 776.225,00 |
| 08.07.2025 | 108,11 | 109,12 | 108,07 | 108,12 | 0,00% | 885.311,00 |
| 07.07.2025 | 108,63 | 108,79 | 107,72 | 108,12 | 0,20% | 719.391,00 |
| 03.07.2025 | 107,25 | 108,05 | 106,81 | 107,90 | 0,93% | 630.682,00 |
| 02.07.2025 | 105,44 | 107,00 | 105,13 | 106,91 | 1,50% | 962.071,00 |
| 01.07.2025 | 102,81 | 106,07 | 102,76 | 105,33 | 2,28% | 936.443,00 |
| 30.06.2025 | 103,38 | 103,40 | 102,15 | 102,98 | -0,50% | 907.241,00 |
| 27.06.2025 | 104,57 | 105,23 | 103,12 | 103,50 | -0,91% | 1.639.075,00 |
| 26.06.2025 | 104,39 | 105,38 | 104,39 | 104,45 | 0,51% | 1.052.787,00 |
| 25.06.2025 | 103,84 | 104,39 | 103,44 | 103,92 | -0,45% | 984.217,00 |
| 24.06.2025 | 104,75 | 105,05 | 103,80 | 104,39 | 0,21% | 1.013.947,00 |
| 23.06.2025 | 103,17 | 104,42 | 102,46 | 104,17 | 0,53% | 1.512.695,00 |
| 20.06.2025 | 102,98 | 103,86 | 101,91 | 103,62 | 1,05% | 2.790.846,00 |
| 18.06.2025 | 101,03 | 103,61 | 100,96 | 102,54 | 1,48% | 1.861.067,00 |
| 17.06.2025 | 101,08 | 101,62 | 100,57 | 101,04 | -0,48% | 1.227.819,00 |
| 16.06.2025 | 100,93 | 101,71 | 99,90 | 101,53 | 1,68% | 883.483,00 |
| 13.06.2025 | 100,60 | 101,38 | 99,56 | 99,85 | -1,54% | 803.583,00 |
| 12.06.2025 | 100,16 | 101,76 | 99,37 | 101,41 | 0,75% | 1.041.009,00 |
| 11.06.2025 | 100,51 | 100,68 | 99,38 | 100,66 | 0,66% | 977.661,00 |
| 10.06.2025 | 100,74 | 102,00 | 99,63 | 100,00 | -0,65% | 739.160,00 |
| 09.06.2025 | 100,70 | 101,00 | 99,85 | 100,65 | 0,71% | 1.109.684,00 |
| 06.06.2025 | 99,04 | 100,02 | 98,24 | 99,94 | 2,32% | 1.174.188,00 |
| 05.06.2025 | 97,70 | 98,50 | 96,83 | 97,67 | 0,32% | 721.799,00 |
| 04.06.2025 | 98,27 | 98,45 | 97,26 | 97,36 | -0,86% | 640.610,00 |
| 03.06.2025 | 96,28 | 98,36 | 95,61 | 98,20 | 1,53% | 1.330.677,00 |
| 02.06.2025 | 97,88 | 97,99 | 96,21 | 96,72 | -1,81% | 726.199,00 |
| 30.05.2025 | 98,15 | 98,77 | 97,56 | 98,50 | -0,01% | 1.390.607,00 |
| 29.05.2025 | 98,01 | 98,70 | 97,32 | 98,51 | 0,62% | 1.003.647,00 |
| 28.05.2025 | 98,17 | 98,61 | 97,64 | 97,90 | -0,58% | 1.003.431,00 |
| 27.05.2025 | 97,86 | 98,61 | 97,39 | 98,47 | 1,47% | 873.280,00 |
| 23.05.2025 | 97,56 | 97,79 | 96,89 | 97,04 | -1,06% | 913.179,00 |
| 22.05.2025 | 98,42 | 98,42 | 97,21 | 98,08 | -0,29% | 949.977,00 |
| 21.05.2025 | 97,92 | 98,60 | 97,66 | 98,37 | -0,68% | 874.478,00 |
| 20.05.2025 | 100,00 | 100,20 | 98,54 | 99,04 | -1,11% | 1.186.564,00 |
| 19.05.2025 | 97,88 | 100,24 | 97,88 | 100,15 | 0,70% | 1.117.633,00 |
| 16.05.2025 | 99,27 | 99,78 | 98,89 | 99,45 | -0,13% | 1.419.470,00 |
| 15.05.2025 | 99,41 | 100,00 | 98,44 | 99,58 | -0,13% | 1.454.212,00 |
| 14.05.2025 | 99,00 | 100,17 | 97,98 | 99,71 | 2,34% | 1.971.195,00 |
| 13.05.2025 | 97,62 | 98,37 | 97,36 | 97,43 | -0,36% | 871.102,00 |
| 12.05.2025 | 97,90 | 99,12 | 96,82 | 97,78 | 0,82% | 920.151,00 |
| 09.05.2025 | 97,28 | 97,70 | 96,61 | 96,98 | -0,36% | 729.139,00 |
| 08.05.2025 | 97,42 | 98,16 | 96,95 | 97,33 | 0,24% | 677.437,00 |
| 07.05.2025 | 97,73 | 98,07 | 96,89 | 97,10 | -0,32% | 951.743,00 |
| 06.05.2025 | 97,37 | 98,37 | 97,13 | 97,41 | 0,19% | 938.490,00 |
| 05.05.2025 | 96,06 | 98,04 | 96,06 | 97,23 | 0,30% | 891.993,00 |
| 02.05.2025 | 96,69 | 97,75 | 96,31 | 96,94 | 0,86% | 1.491.549,00 |
| 01.05.2025 | 95,21 | 97,34 | 94,62 | 96,11 | -0,23% | 1.657.690,00 |
| 30.04.2025 | 97,10 | 98,48 | 94,96 | 96,33 | -0,62% | 2.406.474,00 |
| 29.04.2025 | 94,11 | 97,45 | 94,02 | 96,93 | 7,96% | 3.684.528,00 |
| 28.04.2025 | 89,27 | 90,14 | 88,67 | 89,78 | 0,53% | 1.749.404,00 |
| 25.04.2025 | 89,14 | 89,80 | 88,59 | 89,31 | -0,21% | 1.203.247,00 |
| 24.04.2025 | 86,82 | 90,03 | 86,62 | 89,50 | 3,19% | 1.261.913,00 |
| 23.04.2025 | 88,38 | 89,19 | 86,36 | 86,73 | -0,36% | 1.276.039,00 |
| 22.04.2025 | 85,16 | 87,20 | 84,85 | 87,04 | 3,35% | 992.065,00 |
| 21.04.2025 | 84,42 | 84,99 | 83,23 | 84,22 | -1,08% | 885.314,00 |
| 17.04.2025 | 84,77 | 85,85 | 83,76 | 85,14 | 1,13% | 972.730,00 |
| 16.04.2025 | 85,60 | 85,71 | 83,51 | 84,19 | -0,71% | 866.827,00 |
| 15.04.2025 | 85,59 | 86,33 | 84,49 | 84,79 | -1,45% | 832.804,00 |
| 14.04.2025 | 84,68 | 86,49 | 84,23 | 86,04 | 2,62% | 818.461,00 |
| 11.04.2025 | 81,45 | 84,58 | 80,64 | 83,84 | 2,21% | 846.093,00 |
| 10.04.2025 | 82,36 | 83,92 | 80,32 | 82,03 | -1,63% | 1.031.755,00 |
| 09.04.2025 | 77,37 | 83,90 | 75,98 | 83,39 | 6,27% | 1.887.802,00 |
| 08.04.2025 | 82,87 | 82,87 | 77,22 | 78,47 | -3,15% | 1.663.783,00 |
| 07.04.2025 | 81,17 | 84,05 | 78,90 | 81,02 | -2,67% | 1.757.780,00 |
| 04.04.2025 | 86,40 | 87,21 | 82,89 | 83,24 | -6,18% | 2.029.569,00 |
| 03.04.2025 | 87,00 | 89,40 | 86,68 | 88,72 | -1,66% | 2.014.157,00 |
| 02.04.2025 | 90,61 | 90,68 | 88,90 | 90,22 | 0,02% | 1.255.013,00 |
| 01.04.2025 | 89,52 | 90,37 | 88,77 | 90,20 | 1,05% | 1.017.192,00 |
| 31.03.2025 | 88,31 | 89,59 | 87,10 | 89,26 | 1,20% | 1.636.485,00 |
| 28.03.2025 | 89,81 | 89,83 | 87,42 | 88,20 | -1,81% | 753.779,00 |
| 27.03.2025 | 88,79 | 90,19 | 88,46 | 89,83 | 0,74% | 795.140,00 |
| 26.03.2025 | 87,12 | 89,35 | 87,01 | 89,17 | 2,32% | 954.111,00 |
| 25.03.2025 | 88,08 | 88,96 | 86,63 | 87,15 | -1,40% | 1.080.119,00 |
| 24.03.2025 | 88,17 | 88,82 | 87,25 | 88,39 | 0,79% | 1.057.213,00 |
| 21.03.2025 | 89,30 | 89,30 | 87,14 | 87,70 | -2,73% | 5.015.806,00 |
| 20.03.2025 | 90,06 | 91,12 | 89,56 | 90,16 | -0,39% | 799.125,00 |
| 19.03.2025 | 90,56 | 90,96 | 89,60 | 90,51 | 0,10% | 854.116,00 |
| 18.03.2025 | 89,58 | 90,55 | 89,48 | 90,42 | 0,28% | 859.201,00 |