93,140€
-0,16%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 96,49 | 98,60 | 93,94 | 94,01 | 0,77% | - |
| 03.04.2025 | 93,29 | 93,29 | 93,29 | 93,29 | -3,71% | - |
| 02.04.2025 | 96,75 | 96,88 | 96,70 | 96,88 | 0,76% | 153,00 |
| 01.04.2025 | 96,15 | 96,15 | 96,15 | 96,15 | 2,29% | - |
| 31.03.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,97% | 210,00 |
| 28.03.2025 | 94,92 | 94,92 | 94,92 | 94,92 | -0,16% | - |
| 27.03.2025 | 93,75 | 95,07 | 93,75 | 95,07 | 2,27% | 48,00 |
| 26.03.2025 | 92,96 | 92,96 | 92,96 | 92,96 | -2,12% | - |
| 25.03.2025 | 96,45 | 96,45 | 94,97 | 94,97 | -4,32% | 175,00 |
| 24.03.2025 | 100,00 | 100,00 | 99,26 | 99,26 | 2,91% | 260,00 |
| 21.03.2025 | 96,45 | 96,45 | 96,45 | 96,45 | 0,64% | - |
| 20.03.2025 | 95,84 | 95,84 | 95,84 | 95,84 | -0,77% | - |
| 19.03.2025 | 96,03 | 96,58 | 96,03 | 96,58 | 3,44% | 8,00 |
| 18.03.2025 | 94,35 | 94,35 | 93,37 | 93,37 | -1,72% | 206,00 |
| 17.03.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 9,20% | - |
| 14.03.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 0,96% | - |
| 13.03.2025 | 86,02 | 86,17 | 86,02 | 86,17 | -3,39% | 25,00 |
| 12.03.2025 | 89,56 | 89,56 | 89,19 | 89,19 | -1,62% | 25,00 |
| 11.03.2025 | 90,66 | 90,66 | 90,66 | 90,66 | 0,88% | - |
| 10.03.2025 | 89,85 | 89,87 | 89,85 | 89,87 | 2,24% | 48,00 |
| 07.03.2025 | 87,90 | 87,90 | 87,90 | 87,90 | -0,07% | - |
| 06.03.2025 | 87,47 | 87,96 | 87,47 | 87,96 | 0,18% | 35,00 |
| 05.03.2025 | 88,77 | 88,77 | 87,20 | 87,80 | -3,93% | 132,00 |
| 04.03.2025 | 91,39 | 91,39 | 91,39 | 91,39 | 1,08% | - |
| 03.03.2025 | 90,41 | 90,41 | 90,41 | 90,41 | 0,09% | - |
| 28.02.2025 | 89,84 | 90,64 | 89,84 | 90,33 | 2,07% | 180,00 |
| 27.02.2025 | 88,50 | 88,50 | 88,50 | 88,50 | 1,91% | 100,00 |
| 26.02.2025 | 88,22 | 89,67 | 86,84 | 86,84 | -3,58% | 31,00 |
| 25.02.2025 | 88,28 | 90,06 | 88,28 | 90,06 | 2,93% | 40,00 |
| 24.02.2025 | 87,50 | 87,50 | 87,50 | 87,50 | 0,11% | - |
| 21.02.2025 | 86,86 | 87,40 | 86,86 | 87,40 | 2,35% | 20,00 |
| 20.02.2025 | 85,39 | 85,39 | 85,39 | 85,39 | -0,43% | - |
| 19.02.2025 | 85,35 | 85,76 | 85,35 | 85,76 | -0,03% | 50,00 |
| 18.02.2025 | 84,12 | 85,79 | 84,12 | 85,79 | 1,29% | 107,00 |
| 17.02.2025 | 84,53 | 84,70 | 84,53 | 84,70 | -1,12% | 480,00 |
| 14.02.2025 | 85,86 | 86,34 | 85,00 | 85,66 | -1,28% | 108,00 |
| 13.02.2025 | 85,95 | 86,77 | 85,95 | 86,77 | -1,30% | 13,00 |
| 12.02.2025 | 87,91 | 87,91 | 87,91 | 87,91 | 1,48% | - |
| 11.02.2025 | 86,78 | 86,78 | 86,63 | 86,63 | -0,14% | 30,00 |
| 10.02.2025 | 86,75 | 86,75 | 86,75 | 86,75 | -0,07% | - |
| 07.02.2025 | 86,81 | 86,81 | 86,81 | 86,81 | 1,30% | - |
| 06.02.2025 | 86,46 | 86,46 | 85,70 | 85,70 | -0,64% | 75,00 |
| 05.02.2025 | 85,00 | 86,25 | 85,00 | 86,25 | 1,43% | 200,00 |
| 04.02.2025 | 86,57 | 86,57 | 85,03 | 85,03 | -1,13% | 294,00 |
| 03.02.2025 | 85,00 | 86,00 | 85,00 | 86,00 | -0,12% | 30,00 |
| 31.01.2025 | 85,67 | 86,10 | 85,67 | 86,10 | 1,98% | 15,00 |
| 30.01.2025 | 84,43 | 84,43 | 84,43 | 84,43 | -1,77% | - |
| 29.01.2025 | 85,95 | 85,95 | 85,95 | 85,95 | -2,76% | - |
| 28.01.2025 | 88,39 | 88,39 | 88,39 | 88,39 | 5,10% | - |
| 27.01.2025 | 84,10 | 84,10 | 84,10 | 84,10 | -0,60% | 120,00 |
| 24.01.2025 | 84,61 | 84,61 | 84,61 | 84,61 | -0,33% | - |
| 23.01.2025 | 84,89 | 84,89 | 84,89 | 84,89 | -2,65% | - |
| 22.01.2025 | 87,17 | 87,20 | 87,17 | 87,20 | 0,88% | 6,00 |
| 21.01.2025 | 86,44 | 86,44 | 86,44 | 86,44 | -0,99% | - |
| 20.01.2025 | 88,22 | 88,46 | 87,30 | 87,30 | -1,67% | 53,00 |
| 17.01.2025 | 88,05 | 89,40 | 88,05 | 88,78 | 5,49% | 565,00 |
| 16.01.2025 | 84,16 | 84,16 | 84,16 | 84,16 | -2,37% | - |
| 15.01.2025 | 84,09 | 86,20 | 84,09 | 86,20 | 3,00% | 14,00 |
| 14.01.2025 | 83,58 | 83,69 | 83,58 | 83,69 | -0,13% | 20,00 |
| 13.01.2025 | 82,45 | 83,80 | 82,45 | 83,80 | -1,99% | 575,00 |
| 10.01.2025 | 84,84 | 85,50 | 84,84 | 85,50 | 0,91% | 154,00 |
| 09.01.2025 | 84,73 | 84,73 | 84,73 | 84,73 | 0,28% | - |
| 08.01.2025 | 84,49 | 84,49 | 84,49 | 84,49 | -0,60% | - |
| 07.01.2025 | 85,00 | 85,77 | 85,00 | 85,00 | -0,94% | 75,00 |
| 06.01.2025 | 87,19 | 87,70 | 85,81 | 85,81 | -1,14% | 625,00 |
| 03.01.2025 | 86,82 | 86,82 | 86,80 | 86,80 | -1,01% | 35,00 |
| 02.01.2025 | 87,69 | 87,69 | 87,69 | 87,69 | 1,22% | - |
| 30.12.2024 | 86,63 | 86,63 | 86,63 | 86,63 | -1,58% | - |
| 27.12.2024 | 87,31 | 88,02 | 87,31 | 88,02 | 1,02% | 6,00 |
| 23.12.2024 | 87,52 | 87,52 | 87,13 | 87,13 | -0,17% | 75,00 |
| 20.12.2024 | 87,28 | 87,28 | 87,28 | 87,28 | -2,34% | - |
| 19.12.2024 | 89,50 | 89,50 | 89,37 | 89,37 | -1,25% | 30,00 |
| 18.12.2024 | 90,21 | 91,00 | 90,21 | 90,50 | -1,65% | 295,00 |
| 17.12.2024 | 91,57 | 92,02 | 91,07 | 92,02 | 1,27% | 885,00 |
| 16.12.2024 | 92,27 | 92,30 | 90,87 | 90,87 | -2,09% | 62,00 |
| 13.12.2024 | 93,11 | 93,11 | 92,81 | 92,81 | -1,37% | 200,00 |
| 12.12.2024 | 94,10 | 94,10 | 94,10 | 94,10 | -1,91% | - |
| 11.12.2024 | 95,46 | 95,93 | 95,46 | 95,93 | 0,74% | 16,00 |
| 10.12.2024 | 96,37 | 96,37 | 95,23 | 95,23 | -1,91% | 135,00 |
| 09.12.2024 | 97,24 | 97,24 | 95,46 | 97,08 | -0,75% | 230,00 |
| 06.12.2024 | 97,61 | 97,81 | 97,61 | 97,81 | -0,33% | 205,00 |
| 05.12.2024 | 98,13 | 98,13 | 98,13 | 98,13 | -1,31% | - |
| 04.12.2024 | 99,43 | 99,43 | 99,43 | 99,43 | -0,87% | - |
| 03.12.2024 | 100,30 | 100,30 | 100,30 | 100,30 | -0,40% | - |
| 02.12.2024 | 100,70 | 100,70 | 100,70 | 100,70 | -0,89% | - |
| 29.11.2024 | 100,84 | 101,60 | 100,84 | 101,60 | 0,51% | 30,00 |
| 28.11.2024 | 101,08 | 101,08 | 101,08 | 101,08 | -0,20% | - |
| 27.11.2024 | 101,28 | 101,28 | 101,28 | 101,28 | -0,59% | - |
| 26.11.2024 | 101,12 | 101,88 | 101,12 | 101,88 | 0,89% | 40,00 |
| 25.11.2024 | 100,66 | 100,98 | 100,66 | 100,98 | 1,05% | 23,00 |
| 22.11.2024 | 99,93 | 99,93 | 99,93 | 99,93 | 1,08% | 5,00 |
| 21.11.2024 | 98,86 | 98,86 | 98,86 | 98,86 | 0,18% | - |
| 20.11.2024 | 98,68 | 98,68 | 98,68 | 98,68 | 0,02% | - |
| 19.11.2024 | 98,66 | 98,66 | 98,66 | 98,66 | 0,17% | - |
| 18.11.2024 | 98,49 | 98,49 | 98,49 | 98,49 | 1,37% | - |
| 15.11.2024 | 97,16 | 97,16 | 97,16 | 97,16 | -0,77% | - |
| 14.11.2024 | 97,27 | 97,91 | 97,27 | 97,91 | 1,90% | 65,00 |
| 13.11.2024 | 96,08 | 96,08 | 96,08 | 96,08 | -1,52% | - |
| 12.11.2024 | 97,71 | 98,30 | 97,56 | 97,56 | -2,07% | 394,00 |
| 11.11.2024 | 99,62 | 99,62 | 99,62 | 99,62 | 3,15% | 150,00 |