68,530€
1,18%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 66,11 | 66,11 | 66,11 | 66,11 | -2,39% | - |
| 05.02.2026 | 68,85 | 68,85 | 67,73 | 67,73 | -4,75% | 29,00 |
| 04.02.2026 | 71,11 | 71,11 | 71,11 | 71,11 | -0,81% | - |
| 03.02.2026 | 71,69 | 71,69 | 71,69 | 71,69 | -1,02% | - |
| 02.02.2026 | 70,75 | 72,43 | 70,75 | 72,43 | -0,03% | 310,00 |
| 30.01.2026 | 72,45 | 72,45 | 72,45 | 72,45 | 2,65% | - |
| 29.01.2026 | 70,58 | 70,58 | 70,58 | 70,58 | -2,12% | - |
| 28.01.2026 | 72,11 | 72,11 | 72,11 | 72,11 | -1,57% | - |
| 27.01.2026 | 73,26 | 73,26 | 73,26 | 73,26 | 0,71% | - |
| 26.01.2026 | 72,74 | 72,74 | 72,74 | 72,74 | -0,40% | - |
| 23.01.2026 | 73,15 | 73,78 | 73,03 | 73,03 | -1,72% | 593,00 |
| 22.01.2026 | 74,31 | 74,31 | 74,31 | 74,31 | 0,68% | - |
| 21.01.2026 | 73,81 | 73,81 | 73,81 | 73,81 | -2,88% | - |
| 20.01.2026 | 77,26 | 77,26 | 76,00 | 76,00 | -2,09% | 26,00 |
| 19.01.2026 | 77,62 | 77,62 | 77,62 | 77,62 | -0,03% | - |
| 16.01.2026 | 77,64 | 77,64 | 77,64 | 77,64 | 1,98% | - |
| 15.01.2026 | 75,94 | 76,13 | 75,94 | 76,13 | 2,63% | 100,00 |
| 14.01.2026 | 74,18 | 74,18 | 74,18 | 74,18 | 2,25% | - |
| 13.01.2026 | 72,55 | 72,55 | 72,55 | 72,55 | 2,03% | - |
| 12.01.2026 | 71,28 | 71,28 | 71,11 | 71,11 | -1,61% | 30,00 |
| 09.01.2026 | 72,27 | 72,27 | 72,27 | 72,27 | -1,71% | - |
| 08.01.2026 | 72,47 | 73,53 | 72,47 | 73,53 | -1,91% | 20,00 |
| 07.01.2026 | 74,96 | 74,96 | 74,96 | 74,96 | -0,16% | 34,00 |
| 06.01.2026 | 75,08 | 75,08 | 75,08 | 75,08 | -0,85% | - |
| 05.01.2026 | 75,72 | 75,72 | 75,72 | 75,72 | 0,36% | - |
| 02.01.2026 | 75,48 | 75,60 | 75,45 | 75,45 | 0,65% | 36,00 |
| 30.12.2025 | 74,96 | 74,96 | 74,96 | 74,96 | 0,39% | - |
| 29.12.2025 | 74,67 | 74,67 | 74,67 | 74,67 | 2,13% | - |
| 23.12.2025 | 73,11 | 73,11 | 73,11 | 73,11 | -0,84% | - |
| 22.12.2025 | 73,27 | 73,73 | 73,24 | 73,73 | -0,15% | 44,00 |
| 19.12.2025 | 73,84 | 73,84 | 73,84 | 73,84 | -0,90% | - |
| 18.12.2025 | 74,87 | 74,87 | 74,51 | 74,51 | -0,37% | 50,00 |
| 17.12.2025 | 74,79 | 74,79 | 74,79 | 74,79 | -1,19% | - |
| 16.12.2025 | 75,69 | 75,69 | 75,69 | 75,69 | -2,04% | - |
| 15.12.2025 | 77,27 | 77,27 | 77,27 | 77,27 | -0,83% | - |
| 12.12.2025 | 77,92 | 77,92 | 77,92 | 77,92 | 1,18% | - |
| 11.12.2025 | 77,01 | 77,01 | 77,01 | 77,01 | -1,05% | - |
| 10.12.2025 | 77,21 | 77,83 | 77,21 | 77,83 | 0,17% | 35,00 |
| 09.12.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 1,83% | - |
| 08.12.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 0,73% | - |
| 05.12.2025 | 75,75 | 75,75 | 75,75 | 75,75 | 0,37% | - |
| 04.12.2025 | 75,47 | 75,47 | 75,47 | 75,47 | -0,12% | - |
| 03.12.2025 | 75,56 | 75,56 | 75,56 | 75,56 | -1,27% | - |
| 02.12.2025 | 75,90 | 76,60 | 75,90 | 76,53 | -0,65% | 98,00 |
| 01.12.2025 | 78,22 | 78,50 | 77,03 | 77,03 | -1,24% | 460,00 |
| 28.11.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,27% | - |
| 27.11.2025 | 77,79 | 77,79 | 77,79 | 77,79 | 1,10% | - |
| 26.11.2025 | 76,94 | 76,94 | 76,94 | 76,94 | 0,00% | - |
| 25.11.2025 | 76,94 | 76,94 | 76,94 | 76,94 | -1,31% | - |
| 24.11.2025 | 77,94 | 77,96 | 77,94 | 77,96 | -1,65% | 20,00 |
| 21.11.2025 | 77,98 | 79,27 | 77,98 | 79,27 | 0,25% | 125,00 |
| 20.11.2025 | 79,07 | 79,07 | 79,07 | 79,07 | 1,07% | - |
| 19.11.2025 | 78,23 | 78,23 | 78,23 | 78,23 | 0,37% | - |
| 18.11.2025 | 77,60 | 77,94 | 77,60 | 77,94 | -1,04% | 52,00 |
| 17.11.2025 | 78,76 | 78,76 | 78,76 | 78,76 | 1,59% | - |
| 14.11.2025 | 77,53 | 77,53 | 77,53 | 77,53 | -3,79% | - |
| 13.11.2025 | 80,58 | 80,58 | 80,58 | 80,58 | -2,27% | - |
| 12.11.2025 | 81,12 | 82,45 | 81,12 | 82,45 | 4,17% | 42,00 |
| 11.11.2025 | 79,15 | 79,15 | 79,15 | 79,15 | 2,29% | - |
| 10.11.2025 | 77,38 | 77,38 | 77,38 | 77,38 | 1,94% | - |
| 07.11.2025 | 75,91 | 75,91 | 75,91 | 75,91 | -2,32% | - |
| 06.11.2025 | 77,71 | 77,71 | 77,71 | 77,71 | -0,74% | - |
| 05.11.2025 | 78,29 | 78,29 | 78,29 | 78,29 | 1,52% | - |
| 04.11.2025 | 77,12 | 77,12 | 77,12 | 77,12 | -1,00% | - |
| 03.11.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -1,40% | - |
| 31.10.2025 | 78,86 | 79,01 | 78,86 | 79,01 | -0,11% | 10,00 |
| 30.10.2025 | 79,80 | 79,80 | 79,10 | 79,10 | -2,44% | 84,00 |
| 29.10.2025 | 81,08 | 81,08 | 81,08 | 81,08 | 0,90% | - |
| 28.10.2025 | 83,38 | 84,10 | 80,36 | 80,36 | -4,33% | 270,00 |
| 27.10.2025 | 84,66 | 84,66 | 84,00 | 84,00 | -1,01% | 156,00 |
| 24.10.2025 | 84,42 | 84,86 | 84,42 | 84,86 | 1,12% | 11,00 |
| 23.10.2025 | 83,92 | 83,92 | 83,92 | 83,92 | -0,86% | - |
| 22.10.2025 | 84,65 | 84,65 | 84,65 | 84,65 | -0,05% | - |
| 21.10.2025 | 84,69 | 84,69 | 84,69 | 84,69 | 0,67% | - |
| 20.10.2025 | 83,33 | 84,16 | 83,33 | 84,13 | 1,26% | 159,00 |
| 17.10.2025 | 83,08 | 83,08 | 83,08 | 83,08 | -0,82% | - |
| 16.10.2025 | 83,77 | 83,77 | 83,77 | 83,77 | 0,69% | - |
| 15.10.2025 | 83,52 | 83,52 | 83,20 | 83,20 | 1,01% | 250,00 |
| 14.10.2025 | 82,37 | 82,37 | 82,37 | 82,37 | -2,10% | - |
| 13.10.2025 | 84,14 | 84,14 | 84,14 | 84,14 | 1,11% | - |
| 10.10.2025 | 83,22 | 83,22 | 83,22 | 83,22 | 1,44% | - |
| 09.10.2025 | 82,04 | 82,04 | 82,04 | 82,04 | 0,27% | 50,00 |
| 08.10.2025 | 81,82 | 81,82 | 81,82 | 81,82 | 1,92% | - |
| 07.10.2025 | 80,28 | 80,28 | 80,28 | 80,28 | -1,34% | - |
| 06.10.2025 | 81,47 | 81,47 | 81,37 | 81,37 | -0,05% | 31,00 |
| 03.10.2025 | 81,41 | 81,41 | 81,41 | 81,41 | -0,42% | - |
| 02.10.2025 | 81,75 | 81,75 | 81,75 | 81,75 | -0,05% | - |
| 01.10.2025 | 81,79 | 81,79 | 81,79 | 81,79 | -0,55% | 40,00 |
| 30.09.2025 | 81,86 | 82,24 | 81,86 | 82,24 | 1,13% | 10,00 |
| 29.09.2025 | 81,32 | 81,32 | 81,32 | 81,32 | 1,12% | - |
| 26.09.2025 | 80,42 | 80,42 | 80,42 | 80,42 | 0,85% | - |
| 25.09.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -0,23% | - |
| 24.09.2025 | 79,92 | 79,92 | 79,92 | 79,92 | -0,09% | - |
| 23.09.2025 | 79,79 | 79,99 | 79,79 | 79,99 | 0,50% | 50,00 |
| 22.09.2025 | 79,59 | 79,59 | 79,59 | 79,59 | 0,87% | - |
| 19.09.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -1,95% | - |
| 18.09.2025 | 80,47 | 80,47 | 80,47 | 80,47 | 2,07% | - |
| 17.09.2025 | 78,80 | 78,84 | 78,80 | 78,84 | -0,68% | 81,00 |
| 16.09.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -1,05% | - |
| 15.09.2025 | 81,27 | 81,27 | 80,22 | 80,22 | -1,10% | 21,00 |