86,840€
-0,92%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 87,42 | 87,57 | 87,42 | 87,57 | 0,47% | 15,00 |
| 05.06.2025 | 87,65 | 87,65 | 87,16 | 87,16 | -0,95% | 6,00 |
| 04.06.2025 | 87,75 | 88,00 | 87,75 | 88,00 | 1,00% | 40,00 |
| 03.06.2025 | 87,13 | 87,13 | 87,13 | 87,13 | -0,80% | - |
| 02.06.2025 | 87,83 | 87,83 | 87,83 | 87,83 | -0,48% | - |
| 30.05.2025 | 88,25 | 88,25 | 88,25 | 88,25 | -0,79% | - |
| 29.05.2025 | 88,95 | 88,95 | 88,95 | 88,95 | 0,25% | - |
| 28.05.2025 | 88,73 | 88,73 | 88,73 | 88,73 | -0,11% | - |
| 27.05.2025 | 88,83 | 88,83 | 88,83 | 88,83 | 0,93% | - |
| 26.05.2025 | 88,01 | 88,01 | 88,01 | 88,01 | -0,11% | - |
| 23.05.2025 | 88,11 | 88,11 | 88,11 | 88,11 | -1,58% | - |
| 22.05.2025 | 89,52 | 89,52 | 89,52 | 89,52 | -1,07% | - |
| 21.05.2025 | 90,49 | 90,49 | 90,49 | 90,49 | -1,09% | - |
| 20.05.2025 | 91,21 | 91,60 | 91,21 | 91,49 | 0,16% | 303,00 |
| 19.05.2025 | 90,91 | 91,34 | 88,47 | 91,34 | 1,77% | 160,00 |
| 16.05.2025 | 89,75 | 89,75 | 89,75 | 89,75 | 2,81% | - |
| 15.05.2025 | 87,30 | 87,30 | 87,30 | 87,30 | -0,57% | - |
| 14.05.2025 | 87,80 | 87,80 | 87,80 | 87,80 | -3,03% | - |
| 13.05.2025 | 90,54 | 90,54 | 90,54 | 90,54 | -5,04% | - |
| 12.05.2025 | 95,35 | 95,35 | 95,35 | 95,35 | 3,79% | - |
| 09.05.2025 | 91,87 | 91,87 | 91,87 | 91,87 | -1,18% | - |
| 08.05.2025 | 92,90 | 92,97 | 92,90 | 92,97 | -0,69% | 60,00 |
| 07.05.2025 | 93,78 | 94,07 | 93,62 | 93,62 | -0,63% | 180,00 |
| 06.05.2025 | 94,21 | 94,21 | 94,21 | 94,21 | 0,22% | - |
| 05.05.2025 | 93,87 | 94,00 | 93,87 | 94,00 | 1,12% | 111,00 |
| 02.05.2025 | 92,96 | 92,96 | 92,96 | 92,96 | 2,36% | - |
| 30.04.2025 | 90,82 | 90,82 | 90,82 | 90,82 | 2,60% | - |
| 29.04.2025 | 88,52 | 88,52 | 88,52 | 88,52 | 0,79% | - |
| 28.04.2025 | 87,83 | 87,83 | 87,83 | 87,83 | -1,33% | - |
| 25.04.2025 | 89,01 | 89,01 | 89,01 | 89,01 | -0,15% | - |
| 24.04.2025 | 89,14 | 89,14 | 89,14 | 89,14 | -3,52% | - |
| 23.04.2025 | 92,39 | 92,39 | 92,39 | 92,39 | 2,20% | 24,00 |
| 22.04.2025 | 89,06 | 90,40 | 89,06 | 90,40 | 1,06% | 48,00 |
| 17.04.2025 | 89,45 | 89,45 | 89,45 | 89,45 | 1,98% | - |
| 16.04.2025 | 87,71 | 87,71 | 87,71 | 87,71 | -0,28% | - |
| 15.04.2025 | 87,75 | 87,96 | 87,75 | 87,96 | 2,94% | 40,00 |
| 14.04.2025 | 85,19 | 85,45 | 85,19 | 85,45 | 1,61% | 100,00 |
| 11.04.2025 | 84,10 | 84,10 | 84,10 | 84,10 | -3,01% | 200,00 |
| 10.04.2025 | 86,71 | 86,71 | 86,71 | 86,71 | 4,23% | - |
| 09.04.2025 | 82,73 | 83,19 | 82,73 | 83,19 | -8,29% | 75,00 |
| 08.04.2025 | 90,38 | 90,71 | 90,38 | 90,71 | 5,48% | 20,00 |
| 07.04.2025 | 91,00 | 91,00 | 86,00 | 86,00 | -8,15% | 115,00 |
| 04.04.2025 | 96,49 | 96,49 | 93,63 | 93,63 | 0,36% | 110,00 |
| 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 |