78,215€
-1,12%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 81,37 | 81,37 | 81,11 | 81,11 | 0,52% | 40,00 |
| 10.09.2025 | 80,69 | 80,69 | 80,69 | 80,69 | 2,60% | - |
| 08.09.2025 | 82,10 | 82,15 | 78,65 | 78,65 | -3,64% | 24,00 |
| 05.09.2025 | 81,73 | 81,73 | 81,62 | 81,62 | -1,92% | 25,00 |
| 04.09.2025 | 83,22 | 83,22 | 83,22 | 83,22 | -1,22% | - |
| 03.09.2025 | 84,25 | 84,25 | 84,25 | 84,25 | -0,43% | - |
| 02.09.2025 | 84,61 | 84,61 | 84,61 | 84,61 | 0,19% | - |
| 01.09.2025 | 84,45 | 84,45 | 84,45 | 84,45 | 0,88% | - |
| 29.08.2025 | 83,60 | 83,71 | 83,60 | 83,71 | -2,61% | 12,00 |
| 28.08.2025 | 85,88 | 85,95 | 85,88 | 85,95 | -0,43% | 3,00 |
| 27.08.2025 | 87,15 | 87,15 | 86,32 | 86,32 | -2,31% | 30,00 |
| 26.08.2025 | 88,36 | 88,36 | 88,36 | 88,36 | -0,20% | - |
| 25.08.2025 | 88,54 | 88,54 | 88,54 | 88,54 | 0,01% | - |
| 22.08.2025 | 88,53 | 88,53 | 88,53 | 88,53 | 0,34% | - |
| 21.08.2025 | 88,23 | 88,23 | 88,23 | 88,23 | 0,48% | - |
| 20.08.2025 | 87,81 | 87,81 | 87,81 | 87,81 | 2,03% | - |
| 19.08.2025 | 86,06 | 86,06 | 86,06 | 86,06 | -0,85% | - |
| 18.08.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 0,27% | - |
| 15.08.2025 | 86,57 | 86,57 | 86,57 | 86,57 | -0,77% | - |
| 14.08.2025 | 86,80 | 87,24 | 86,80 | 87,24 | -0,29% | 60,00 |
| 13.08.2025 | 87,49 | 87,49 | 87,49 | 87,49 | -2,04% | - |
| 12.08.2025 | 89,25 | 89,31 | 89,25 | 89,31 | -0,20% | 25,00 |
| 11.08.2025 | 89,49 | 89,49 | 89,49 | 89,49 | -1,82% | - |
| 08.08.2025 | 91,15 | 91,15 | 91,15 | 91,15 | 1,09% | - |
| 07.08.2025 | 90,17 | 90,17 | 90,17 | 90,17 | -0,55% | - |
| 06.08.2025 | 90,67 | 90,67 | 90,67 | 90,67 | -2,28% | - |
| 05.08.2025 | 92,79 | 92,79 | 92,79 | 92,79 | 0,38% | - |
| 04.08.2025 | 92,44 | 92,44 | 92,44 | 92,44 | 0,82% | - |
| 01.08.2025 | 91,69 | 91,69 | 91,69 | 91,69 | -0,34% | - |
| 31.07.2025 | 93,85 | 93,85 | 92,00 | 92,00 | -2,76% | 100,00 |
| 30.07.2025 | 94,61 | 94,61 | 94,61 | 94,61 | 0,73% | - |
| 29.07.2025 | 93,92 | 93,92 | 93,92 | 93,92 | -1,19% | - |
| 28.07.2025 | 95,05 | 95,05 | 95,05 | 95,05 | -1,94% | - |
| 25.07.2025 | 96,93 | 96,93 | 96,93 | 96,93 | 5,36% | - |
| 24.07.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -1,27% | - |
| 23.07.2025 | 93,18 | 93,18 | 93,18 | 93,18 | 0,11% | - |
| 22.07.2025 | 90,11 | 93,08 | 90,11 | 93,08 | 3,07% | 125,00 |
| 21.07.2025 | 90,31 | 90,31 | 90,31 | 90,31 | 0,76% | - |
| 18.07.2025 | 89,63 | 89,63 | 89,63 | 89,63 | 0,47% | - |
| 17.07.2025 | 89,21 | 89,21 | 89,21 | 89,21 | 1,97% | - |
| 16.07.2025 | 87,53 | 87,53 | 87,49 | 87,49 | -0,62% | 19,00 |
| 15.07.2025 | 88,04 | 88,04 | 88,04 | 88,04 | 0,39% | - |
| 14.07.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -1,18% | - |
| 11.07.2025 | 88,75 | 88,75 | 88,75 | 88,75 | 1,00% | - |
| 10.07.2025 | 87,87 | 87,87 | 87,87 | 87,87 | 0,55% | - |
| 09.07.2025 | 87,39 | 87,39 | 87,39 | 87,39 | 0,55% | - |
| 08.07.2025 | 86,72 | 86,91 | 86,72 | 86,91 | 0,47% | 10,00 |
| 07.07.2025 | 87,12 | 87,12 | 86,50 | 86,50 | -0,69% | 48,00 |
| 04.07.2025 | 87,12 | 87,12 | 87,10 | 87,10 | -0,33% | 43,00 |
| 03.07.2025 | 87,39 | 87,39 | 87,39 | 87,39 | -1,60% | - |
| 02.07.2025 | 87,99 | 88,81 | 87,99 | 88,81 | 2,12% | 25,00 |
| 01.07.2025 | 86,97 | 86,97 | 86,97 | 86,97 | 1,23% | - |
| 30.06.2025 | 85,91 | 85,91 | 85,91 | 85,91 | 0,12% | - |
| 27.06.2025 | 85,81 | 85,81 | 85,81 | 85,81 | -1,47% | - |
| 26.06.2025 | 87,09 | 87,09 | 87,09 | 87,09 | -1,86% | - |
| 25.06.2025 | 88,74 | 88,74 | 88,74 | 88,74 | 0,11% | - |
| 24.06.2025 | 88,57 | 88,64 | 88,57 | 88,64 | 2,06% | 150,00 |
| 23.06.2025 | 86,85 | 86,85 | 86,85 | 86,85 | 0,89% | - |
| 20.06.2025 | 86,08 | 86,08 | 86,08 | 86,08 | 0,78% | - |
| 19.06.2025 | 86,49 | 86,49 | 85,41 | 85,41 | -0,49% | 14,00 |
| 18.06.2025 | 85,83 | 85,83 | 85,83 | 85,83 | 0,59% | - |
| 17.06.2025 | 85,39 | 85,39 | 85,33 | 85,33 | 0,60% | 41,00 |
| 16.06.2025 | 84,82 | 84,82 | 84,82 | 84,82 | 0,47% | 20,00 |
| 13.06.2025 | 84,42 | 84,42 | 84,42 | 84,42 | -1,81% | - |
| 12.06.2025 | 85,98 | 85,98 | 85,98 | 85,98 | -1,40% | - |