101,090$
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 101,94 | 102,41 | 100,36 | 101,09 | 0,00% | 1.476.188,00 |
| 06.05.2026 | 100,75 | 102,49 | 100,72 | 101,09 | 2,46% | 812.298,00 |
| 05.05.2026 | 99,33 | 100,14 | 98,11 | 98,66 | -0,39% | 1.123.319,00 |
| 04.05.2026 | 99,52 | 99,99 | 98,30 | 99,05 | -1,10% | 1.489.530,00 |
| 01.05.2026 | 98,77 | 100,53 | 98,48 | 100,15 | 1,87% | 1.338.450,00 |
| 30.04.2026 | 99,53 | 100,05 | 98,12 | 98,31 | -0,72% | 1.370.915,00 |
| 29.04.2026 | 100,11 | 100,61 | 97,72 | 99,02 | -1,15% | 1.328.757,00 |
| 28.04.2026 | 100,85 | 104,50 | 97,50 | 100,17 | -1,42% | 2.572.055,00 |
| 27.04.2026 | 101,31 | 103,20 | 101,18 | 101,61 | 0,47% | 1.150.519,00 |
| 24.04.2026 | 102,36 | 103,29 | 100,59 | 101,13 | -1,70% | 888.306,00 |
| 23.04.2026 | 102,53 | 104,26 | 102,53 | 102,88 | 0,98% | 833.596,00 |
| 22.04.2026 | 103,65 | 103,65 | 101,15 | 101,88 | -1,51% | 683.937,00 |
| 21.04.2026 | 104,28 | 105,41 | 103,22 | 103,44 | -0,75% | 987.503,00 |
| 20.04.2026 | 106,89 | 107,23 | 103,72 | 104,22 | -2,73% | 1.059.820,00 |
| 17.04.2026 | 105,63 | 108,68 | 104,32 | 107,15 | 2,75% | 1.044.651,00 |
| 16.04.2026 | 105,50 | 106,10 | 104,15 | 104,28 | -0,58% | 1.367.454,00 |
| 15.04.2026 | 106,85 | 107,00 | 104,67 | 104,89 | -2,11% | 936.764,00 |
| 14.04.2026 | 107,73 | 108,34 | 106,37 | 107,15 | -0,62% | 837.307,00 |
| 13.04.2026 | 106,39 | 107,97 | 105,79 | 107,82 | 0,81% | 1.349.322,00 |
| 10.04.2026 | 108,05 | 109,00 | 106,76 | 106,95 | -0,83% | 1.019.623,00 |
| 09.04.2026 | 106,27 | 108,80 | 105,78 | 107,84 | 0,63% | 1.187.262,00 |
| 08.04.2026 | 104,11 | 107,30 | 103,85 | 107,16 | 6,13% | 1.455.708,00 |
| 07.04.2026 | 102,57 | 104,06 | 100,64 | 100,97 | -2,18% | 1.658.692,00 |
| 06.04.2026 | 101,88 | 103,31 | 101,88 | 103,22 | 0,45% | 763.129,00 |
| 02.04.2026 | 102,31 | 103,67 | 101,27 | 102,76 | -1,02% | 961.924,00 |
| 01.04.2026 | 100,82 | 104,71 | 100,82 | 103,82 | 3,56% | 1.256.047,00 |
| 31.03.2026 | 99,50 | 100,64 | 98,23 | 100,25 | 2,07% | 736.117,00 |
| 30.03.2026 | 100,02 | 100,14 | 97,20 | 98,22 | -1,37% | 1.106.497,00 |
| 27.03.2026 | 101,60 | 102,25 | 99,46 | 99,58 | -2,07% | 448.410,00 |
| 26.03.2026 | 103,09 | 103,62 | 101,49 | 101,69 | -1,47% | 450.221,00 |
| 25.03.2026 | 102,20 | 103,47 | 101,04 | 103,21 | 1,63% | 657.989,00 |
| 24.03.2026 | 100,03 | 102,50 | 99,57 | 101,55 | 0,70% | 659.966,00 |
| 23.03.2026 | 99,52 | 102,01 | 99,49 | 100,84 | 2,44% | 1.303.389,00 |
| 20.03.2026 | 101,00 | 101,00 | 98,27 | 98,44 | -2,53% | 1.874.265,00 |
| 19.03.2026 | 100,80 | 101,08 | 99,66 | 100,99 | -0,43% | 950.082,00 |
| 18.03.2026 | 104,54 | 104,98 | 101,38 | 101,43 | -3,67% | 1.023.088,00 |
| 17.03.2026 | 106,14 | 106,39 | 104,82 | 105,29 | -0,80% | 643.813,00 |
| 16.03.2026 | 105,03 | 106,88 | 105,03 | 106,14 | 0,92% | 1.013.132,00 |
| 13.03.2026 | 104,65 | 105,37 | 103,16 | 105,17 | 1,00% | 978.674,00 |
| 12.03.2026 | 104,30 | 105,40 | 103,39 | 104,13 | -0,72% | 1.020.678,00 |
| 11.03.2026 | 105,16 | 105,59 | 103,84 | 104,89 | -0,22% | 1.042.397,00 |
| 10.03.2026 | 105,10 | 106,76 | 103,44 | 105,12 | 0,00% | 962.852,00 |
| 09.03.2026 | 104,18 | 105,81 | 102,79 | 105,12 | -0,65% | 2.183.758,00 |
| 06.03.2026 | 109,00 | 109,02 | 105,15 | 105,81 | -2,16% | 964.907,00 |
| 05.03.2026 | 110,69 | 111,06 | 107,45 | 108,15 | -2,83% | 805.519,00 |
| 04.03.2026 | 112,99 | 112,99 | 109,84 | 111,30 | -1,41% | 777.990,00 |
| 03.03.2026 | 112,92 | 113,57 | 111,12 | 112,89 | -2,77% | 898.474,00 |
| 02.03.2026 | 114,18 | 116,38 | 112,39 | 116,11 | 1,32% | 970.781,00 |
| 27.02.2026 | 114,22 | 115,86 | 114,22 | 114,60 | -0,66% | 892.997,00 |
| 26.02.2026 | 114,97 | 115,66 | 112,48 | 115,36 | 0,71% | 880.722,00 |
| 25.02.2026 | 115,98 | 115,98 | 112,46 | 114,55 | -1,12% | 723.644,00 |
| 24.02.2026 | 115,50 | 116,62 | 114,88 | 115,85 | 0,65% | 855.114,00 |
| 23.02.2026 | 113,74 | 115,71 | 113,62 | 115,10 | 0,26% | 1.126.619,00 |
| 20.02.2026 | 114,01 | 114,96 | 113,10 | 114,80 | 0,97% | 813.849,00 |
| 19.02.2026 | 113,60 | 114,68 | 112,66 | 113,70 | -0,33% | 923.220,00 |
| 18.02.2026 | 110,52 | 114,44 | 110,46 | 114,08 | 3,41% | 1.607.428,00 |
| 17.02.2026 | 111,68 | 111,85 | 109,87 | 110,32 | -0,42% | 951.867,00 |
| 13.02.2026 | 109,70 | 111,92 | 109,70 | 110,79 | 0,36% | 1.310.458,00 |
| 12.02.2026 | 111,85 | 112,81 | 109,75 | 110,39 | -0,99% | 1.116.895,00 |
| 11.02.2026 | 110,34 | 112,63 | 110,34 | 111,49 | -0,06% | 765.779,00 |
| 10.02.2026 | 110,35 | 112,15 | 109,40 | 111,56 | 1,15% | 940.100,00 |
| 09.02.2026 | 111,88 | 112,09 | 109,03 | 110,29 | -2,29% | 1.669.295,00 |
| 06.02.2026 | 112,33 | 113,53 | 111,59 | 112,88 | -1,16% | 2.142.847,00 |
| 05.02.2026 | 113,48 | 115,85 | 110,05 | 114,20 | -0,90% | 1.882.083,00 |
| 04.02.2026 | 112,18 | 115,72 | 112,11 | 115,24 | 3,31% | 1.792.145,00 |
| 03.02.2026 | 108,70 | 112,30 | 108,30 | 111,55 | 3,50% | 1.790.726,00 |
| 02.02.2026 | 104,29 | 108,27 | 103,97 | 107,78 | 2,96% | 2.234.457,00 |
| 30.01.2026 | 103,86 | 104,76 | 102,47 | 104,68 | 0,34% | 1.624.144,00 |
| 29.01.2026 | 104,89 | 105,29 | 102,63 | 104,33 | 0,10% | 1.206.087,00 |
| 28.01.2026 | 103,89 | 104,48 | 102,91 | 104,23 | 0,42% | 973.347,00 |
| 27.01.2026 | 104,32 | 105,00 | 103,09 | 103,79 | -0,57% | 935.703,00 |
| 26.01.2026 | 104,84 | 104,85 | 103,88 | 104,38 | 2,02% | 865.090,00 |
| 22.01.2026 | 102,87 | 103,59 | 102,02 | 102,31 | -0,49% | 859.918,00 |
| 21.01.2026 | 101,71 | 102,93 | 101,39 | 102,81 | 1,22% | 1.158.225,00 |
| 20.01.2026 | 103,50 | 103,56 | 101,39 | 101,57 | -2,56% | 1.339.877,00 |
| 16.01.2026 | 104,27 | 105,28 | 103,49 | 104,24 | -0,52% | 1.104.307,00 |
| 15.01.2026 | 104,41 | 105,84 | 104,06 | 104,78 | 0,60% | 867.441,00 |
| 14.01.2026 | 104,49 | 105,08 | 103,65 | 104,16 | 0,21% | 894.757,00 |
| 13.01.2026 | 106,00 | 106,00 | 102,95 | 103,94 | -1,84% | 982.765,00 |
| 12.01.2026 | 104,30 | 106,28 | 103,96 | 105,89 | 1,30% | 941.010,00 |
| 09.01.2026 | 103,83 | 104,53 | 103,20 | 104,53 | 0,95% | 729.165,00 |
| 08.01.2026 | 100,33 | 104,11 | 100,33 | 103,55 | 2,87% | 1.189.603,00 |
| 07.01.2026 | 104,20 | 104,37 | 100,48 | 100,66 | -3,21% | 1.303.257,00 |
| 06.01.2026 | 106,01 | 106,78 | 103,87 | 104,00 | -1,65% | 1.454.619,00 |
| 05.01.2026 | 103,75 | 106,31 | 103,44 | 105,74 | 1,50% | 1.619.158,00 |
| 02.01.2026 | 102,92 | 104,82 | 101,98 | 104,18 | 1,18% | 696.593,00 |
| 31.12.2025 | 103,19 | 103,93 | 102,84 | 102,97 | -0,73% | 552.926,00 |
| 30.12.2025 | 103,58 | 104,06 | 102,95 | 103,73 | -0,02% | 632.082,00 |
| 29.12.2025 | 102,50 | 104,05 | 102,50 | 103,75 | 0,83% | 794.931,00 |
| 26.12.2025 | 102,65 | 103,64 | 102,13 | 102,90 | 0,20% | 444.940,00 |
| 24.12.2025 | 102,85 | 103,19 | 102,24 | 102,69 | -0,37% | 352.376,00 |
| 23.12.2025 | 103,50 | 103,58 | 102,32 | 103,07 | -0,12% | 638.392,00 |
| 22.12.2025 | 102,99 | 103,82 | 102,17 | 103,19 | 1,18% | 1.191.806,00 |
| 19.12.2025 | 102,09 | 103,27 | 101,91 | 101,99 | -0,56% | 3.369.615,00 |
| 18.12.2025 | 104,51 | 105,03 | 102,48 | 102,56 | -1,67% | 2.037.123,00 |
| 17.12.2025 | 101,65 | 104,49 | 101,28 | 104,30 | 2,73% | 2.077.946,00 |
| 16.12.2025 | 101,43 | 102,60 | 100,38 | 101,53 | 0,28% | 1.733.684,00 |
| 15.12.2025 | 98,36 | 101,58 | 98,04 | 101,25 | 3,50% | 2.132.179,00 |
| 12.12.2025 | 96,11 | 97,92 | 95,68 | 97,83 | 1,96% | 1.275.849,00 |
| 11.12.2025 | 95,09 | 96,30 | 94,82 | 95,95 | 0,96% | 1.342.299,00 |