67,000€
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 67,25 | 67,25 | 66,50 | 66,50 | -0,75% | - |
| 07.07.2026 | 65,50 | 67,50 | 64,50 | 67,00 | 3,47% | - |
| 06.07.2026 | 67,25 | 67,25 | 64,50 | 64,75 | -3,72% | 10,00 |
| 02.07.2026 | 67,25 | 67,25 | 66,50 | 67,25 | 1,13% | - |
| 01.07.2026 | 66,25 | 66,50 | 65,50 | 66,50 | -1,12% | - |
| 30.06.2026 | 69,00 | 69,00 | 67,00 | 67,25 | -1,82% | - |
| 29.06.2026 | 72,75 | 72,75 | 68,50 | 68,50 | -3,86% | - |
| 26.06.2026 | 69,75 | 71,75 | 69,00 | 71,25 | 2,15% | - |
| 25.06.2026 | 72,50 | 72,50 | 69,50 | 69,75 | -6,06% | - |
| 24.06.2026 | 74,25 | 74,50 | 73,50 | 74,25 | 1,37% | - |
| 23.06.2026 | 72,50 | 74,00 | 71,50 | 73,25 | 2,45% | - |
| 19.06.2026 | 71,75 | 71,75 | 71,00 | 71,50 | -4,35% | - |
| 18.06.2026 | 74,50 | 75,00 | 73,50 | 74,75 | -2,29% | - |
| 16.06.2026 | 76,50 | 77,25 | 75,50 | 76,50 | -3,77% | - |
| 15.06.2026 | 79,50 | 79,50 | 78,50 | 79,50 | -1,55% | - |
| 09.06.2026 | 79,50 | 80,75 | 78,50 | 80,75 | 0,00% | - |
| 08.06.2026 | 82,00 | 82,25 | 80,25 | 80,75 | 3,53% | - |
| 04.06.2026 | 76,25 | 78,25 | 75,50 | 78,00 | -0,32% | - |
| 03.06.2026 | 77,50 | 78,75 | 76,50 | 78,25 | 0,32% | 40,00 |
| 01.06.2026 | 78,50 | 78,50 | 77,50 | 78,00 | -0,32% | - |
| 28.05.2026 | 78,50 | 79,25 | 77,50 | 78,25 | -0,32% | - |
| 27.05.2026 | 78,00 | 78,50 | 77,00 | 78,50 | -0,95% | - |
| 26.05.2026 | 79,00 | 79,25 | 78,00 | 79,25 | 0,32% | - |
| 25.05.2026 | 79,00 | 79,00 | 78,00 | 79,00 | -0,94% | - |
| 21.05.2026 | 79,50 | 79,75 | 78,50 | 79,75 | 0,00% | - |
| 20.05.2026 | 79,50 | 80,00 | 78,50 | 79,75 | 3,24% | - |
| 19.05.2026 | 77,00 | 77,50 | 76,00 | 77,25 | 3,69% | - |
| 18.05.2026 | 74,50 | 74,50 | 73,50 | 74,50 | -0,67% | - |
| 15.05.2026 | 75,00 | 75,00 | 74,00 | 75,00 | 0,00% | - |
| 13.05.2026 | 78,00 | 78,25 | 74,50 | 75,00 | -3,85% | - |
| 11.05.2026 | 77,00 | 78,00 | 76,00 | 78,00 | 0,32% | 10,00 |
| 08.05.2026 | 77,50 | 78,25 | 76,50 | 77,75 | 1,30% | - |
| 07.05.2026 | 76,75 | 77,00 | 76,00 | 76,75 | 0,99% | - |
| 06.05.2026 | 76,00 | 76,00 | 75,00 | 76,00 | -0,33% | - |
| 05.05.2026 | 77,25 | 77,25 | 76,00 | 76,25 | 0,00% | - |
| 04.05.2026 | 76,00 | 76,25 | 75,00 | 76,25 | 0,99% | - |
| 30.04.2026 | 73,50 | 75,75 | 72,50 | 75,50 | 2,37% | - |
| 29.04.2026 | 73,75 | 73,75 | 73,00 | 73,75 | 1,37% | - |
| 28.04.2026 | 71,25 | 73,00 | 70,50 | 72,75 | -1,36% | - |
| 27.04.2026 | 73,50 | 73,75 | 72,50 | 73,75 | -1,67% | - |
| 24.04.2026 | 75,00 | 75,00 | 74,00 | 75,00 | 0,33% | - |
| 23.04.2026 | 73,50 | 76,50 | 72,50 | 74,75 | 2,40% | - |
| 22.04.2026 | 72,50 | 74,00 | 71,50 | 73,00 | 0,34% | - |
| 21.04.2026 | 74,50 | 74,50 | 72,25 | 72,75 | -2,68% | - |
| 20.04.2026 | 75,25 | 75,50 | 74,50 | 74,75 | -0,33% | - |
| 17.04.2026 | 73,75 | 75,50 | 73,00 | 75,00 | 2,74% | - |
| 16.04.2026 | 72,50 | 73,50 | 71,50 | 73,00 | -0,34% | - |
| 15.04.2026 | 73,25 | 73,75 | 72,00 | 73,25 | 0,00% | - |
| 14.04.2026 | 74,00 | 74,00 | 72,25 | 73,25 | -1,01% | - |
| 13.04.2026 | 73,75 | 74,25 | 73,00 | 74,00 | 0,34% | - |
| 10.04.2026 | 74,00 | 74,25 | 73,00 | 73,75 | -0,67% | - |
| 09.04.2026 | 73,25 | 74,75 | 72,50 | 74,25 | 2,77% | - |
| 08.04.2026 | 75,25 | 75,25 | 72,00 | 72,25 | -2,36% | - |
| 07.04.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 6,87% | 50,00 |
| 02.04.2026 | 69,24 | 69,24 | 69,24 | 69,24 | -0,67% | - |
| 01.04.2026 | 69,71 | 69,71 | 69,71 | 69,71 | 1,01% | - |
| 31.03.2026 | 69,01 | 69,01 | 69,01 | 69,01 | 2,03% | - |
| 30.03.2026 | 67,64 | 67,64 | 67,64 | 67,64 | 0,88% | - |
| 27.03.2026 | 67,06 | 68,27 | 67,05 | 67,05 | 1,76% | 25,00 |
| 26.03.2026 | 65,89 | 65,89 | 65,89 | 65,89 | -2,04% | - |
| 25.03.2026 | 67,26 | 67,26 | 67,26 | 67,26 | -3,24% | - |
| 24.03.2026 | 69,51 | 69,51 | 69,51 | 69,51 | 0,17% | - |
| 23.03.2026 | 70,64 | 70,64 | 69,39 | 69,39 | -4,83% | 15,00 |
| 20.03.2026 | 72,91 | 72,91 | 72,91 | 72,91 | -0,64% | - |
| 19.03.2026 | 73,38 | 73,38 | 73,38 | 73,38 | -2,91% | - |
| 18.03.2026 | 75,58 | 75,58 | 75,58 | 75,58 | 0,17% | - |
| 17.03.2026 | 75,45 | 75,45 | 75,45 | 75,45 | -0,65% | - |
| 16.03.2026 | 75,94 | 75,94 | 75,94 | 75,94 | 3,31% | - |
| 13.03.2026 | 73,51 | 73,51 | 73,51 | 73,51 | -2,51% | - |
| 12.03.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -0,55% | - |
| 11.03.2026 | 75,82 | 75,82 | 75,82 | 75,82 | -1,28% | - |
| 10.03.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -0,66% | - |
| 09.03.2026 | 77,72 | 77,72 | 77,31 | 77,31 | 0,00% | 24,00 |
| 06.03.2026 | 77,31 | 77,31 | 77,31 | 77,31 | -1,13% | - |
| 05.03.2026 | 78,19 | 78,19 | 78,19 | 78,19 | 1,10% | - |
| 04.03.2026 | 77,34 | 77,34 | 77,34 | 77,34 | 1,42% | - |
| 03.03.2026 | 76,26 | 76,26 | 76,26 | 76,26 | 0,65% | - |
| 02.03.2026 | 75,77 | 75,77 | 75,77 | 75,77 | 2,17% | - |
| 27.02.2026 | 72,84 | 74,16 | 72,84 | 74,16 | 2,32% | 28,00 |
| 26.02.2026 | 72,48 | 72,48 | 72,48 | 72,48 | -3,09% | - |
| 25.02.2026 | 74,79 | 74,79 | 74,79 | 74,79 | 0,82% | - |
| 24.02.2026 | 74,18 | 74,18 | 74,18 | 74,18 | 0,23% | - |
| 23.02.2026 | 74,01 | 74,01 | 74,01 | 74,01 | 1,19% | 5,00 |
| 20.02.2026 | 73,30 | 73,30 | 73,14 | 73,14 | -0,93% | 11,00 |
| 19.02.2026 | 73,83 | 73,83 | 73,83 | 73,83 | -4,45% | - |
| 18.02.2026 | 77,27 | 77,27 | 77,27 | 77,27 | 1,78% | - |
| 17.02.2026 | 75,92 | 75,92 | 75,92 | 75,92 | 0,03% | - |
| 16.02.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 2,04% | - |
| 13.02.2026 | 73,73 | 74,51 | 73,73 | 74,38 | 2,85% | 1.650,00 |
| 12.02.2026 | 72,32 | 72,32 | 72,32 | 72,32 | 1,44% | - |
| 11.02.2026 | 70,71 | 71,29 | 70,71 | 71,29 | 2,58% | 118,00 |
| 10.02.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 2,25% | - |
| 09.02.2026 | 67,97 | 67,97 | 67,97 | 67,97 | 2,81% | - |
| 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% | - |