91,680€
1,83%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 90,08 | 91,77 | 89,49 | 91,75 | 1,90% | 23,00 |
| 15.05.2025 | 87,65 | 90,15 | 86,99 | 90,04 | 2,34% | - |
| 14.05.2025 | 88,48 | 88,48 | 86,61 | 87,98 | 0,06% | - |
| 13.05.2025 | 90,63 | 91,19 | 87,57 | 87,93 | -2,85% | 12,00 |
| 12.05.2025 | 93,75 | 98,19 | 89,75 | 90,51 | -2,90% | - |
| 09.05.2025 | 91,99 | 93,71 | 90,86 | 93,22 | 1,37% | - |
| 08.05.2025 | 93,40 | 93,88 | 91,95 | 91,96 | -0,73% | - |
| 07.05.2025 | 93,61 | 94,33 | 91,75 | 92,64 | -1,07% | - |
| 06.05.2025 | 94,57 | 94,98 | 93,23 | 93,64 | -1,01% | 4,00 |
| 05.05.2025 | 93,68 | 94,99 | 93,33 | 94,60 | 0,02% | - |
| 02.05.2025 | 93,36 | 94,94 | 92,90 | 94,58 | 1,41% | - |
| 30.04.2025 | 91,38 | 93,57 | 89,60 | 93,26 | 2,22% | 1,00 |
| 29.04.2025 | 88,40 | 91,74 | 88,18 | 91,24 | 3,15% | - |
| 28.04.2025 | 88,87 | 88,87 | 87,55 | 88,45 | 0,26% | - |
| 25.04.2025 | 88,47 | 89,49 | 87,28 | 88,22 | -0,44% | - |
| 24.04.2025 | 91,61 | 91,61 | 88,50 | 88,61 | -2,03% | - |
| 23.04.2025 | 91,40 | 93,58 | 88,66 | 90,45 | -1,04% | - |
| 22.04.2025 | 91,09 | 91,91 | 88,34 | 91,40 | 0,35% | - |
| 17.04.2025 | 88,53 | 91,84 | 87,93 | 91,08 | 2,39% | - |
| 16.04.2025 | 88,20 | 90,21 | 87,76 | 88,95 | -0,15% | - |
| 15.04.2025 | 88,49 | 90,10 | 87,69 | 89,09 | 1,28% | 50,00 |
| 14.04.2025 | 86,12 | 88,10 | 84,29 | 87,96 | 3,20% | - |
| 11.04.2025 | 84,38 | 85,51 | 82,21 | 85,23 | 0,24% | - |
| 10.04.2025 | 87,31 | 88,01 | 83,71 | 85,03 | -2,65% | - |
| 09.04.2025 | 86,55 | 88,02 | 82,60 | 87,35 | 1,04% | 50,00 |
| 08.04.2025 | 90,75 | 92,42 | 85,71 | 86,45 | -3,79% | 50,00 |
| 07.04.2025 | 92,15 | 93,08 | 87,41 | 89,86 | -2,44% | 22,00 |
| 04.04.2025 | 96,89 | 98,85 | 92,10 | 92,11 | -5,14% | - |
| 03.04.2025 | 95,61 | 98,29 | 89,16 | 97,11 | 1,49% | 23,00 |
| 02.04.2025 | 96,80 | 97,21 | 95,34 | 95,68 | -1,25% | - |
| 01.04.2025 | 96,39 | 97,17 | 95,25 | 96,89 | 0,36% | - |
| 31.03.2025 | 95,63 | 97,72 | 94,99 | 96,55 | 0,87% | 111,00 |
| 28.03.2025 | 95,67 | 96,01 | 94,68 | 95,71 | 0,70% | 120,00 |
| 27.03.2025 | 92,94 | 96,11 | 92,86 | 95,05 | 1,21% | - |
| 26.03.2025 | 93,14 | 94,30 | 92,62 | 93,91 | 0,96% | 50,00 |
| 25.03.2025 | 96,43 | 96,52 | 90,31 | 93,02 | -3,67% | - |
| 24.03.2025 | 97,84 | 100,17 | 96,55 | 96,56 | -1,83% | 160,00 |
| 21.03.2025 | 96,56 | 99,33 | 95,84 | 98,36 | 1,84% | - |
| 20.03.2025 | 95,70 | 97,55 | 95,07 | 96,58 | 0,70% | - |
| 19.03.2025 | 95,24 | 97,21 | 95,01 | 95,91 | 0,12% | - |
| 18.03.2025 | 94,30 | 96,74 | 93,01 | 95,79 | 1,39% | - |
| 17.03.2025 | 95,35 | 95,40 | 93,96 | 94,48 | 0,08% | 48,00 |
| 14.03.2025 | 88,73 | 95,30 | 88,72 | 94,40 | 5,91% | 544,00 |
| 13.03.2025 | 86,09 | 89,87 | 86,01 | 89,14 | 3,52% | - |
| 12.03.2025 | 89,28 | 90,35 | 86,05 | 86,11 | -3,48% | - |
| 11.03.2025 | 91,13 | 91,42 | 88,67 | 89,21 | -2,54% | - |
| 10.03.2025 | 89,87 | 93,24 | 89,28 | 91,53 | 1,55% | 4,00 |
| 07.03.2025 | 88,25 | 90,37 | 87,86 | 90,13 | 2,10% | 50,00 |
| 06.03.2025 | 87,84 | 88,65 | 85,68 | 88,28 | 0,46% | 28,00 |
| 05.03.2025 | 88,67 | 89,12 | 86,62 | 87,88 | -1,16% | - |
| 04.03.2025 | 91,24 | 92,76 | 88,89 | 88,91 | -2,80% | - |
| 03.03.2025 | 90,71 | 91,73 | 88,94 | 91,48 | 0,83% | 89,00 |
| 28.02.2025 | 89,77 | 91,25 | 89,61 | 90,73 | 0,98% | 141,00 |
| 27.02.2025 | 87,57 | 90,26 | 87,57 | 89,85 | 2,91% | 30,00 |
| 26.02.2025 | 87,02 | 89,03 | 86,59 | 87,31 | -1,54% | - |
| 25.02.2025 | 88,71 | 91,33 | 87,68 | 88,67 | 0,33% | 12,00 |
| 24.02.2025 | 88,11 | 89,37 | 87,24 | 88,38 | 0,28% | 115,00 |
| 21.02.2025 | 87,00 | 88,59 | 86,66 | 88,13 | 1,42% | - |
| 20.02.2025 | 85,62 | 87,08 | 84,72 | 86,90 | 1,50% | 11,00 |
| 19.02.2025 | 85,75 | 86,99 | 85,39 | 85,62 | 0,09% | - |
| 18.02.2025 | 84,20 | 86,45 | 83,56 | 85,54 | 1,48% | 8,00 |
| 17.02.2025 | 84,48 | 84,65 | 84,06 | 84,29 | 0,32% | - |
| 14.02.2025 | 85,98 | 86,56 | 84,00 | 84,03 | -2,33% | - |
| 13.02.2025 | 86,66 | 87,14 | 85,71 | 86,03 | -0,59% | - |
| 12.02.2025 | 88,17 | 88,21 | 85,91 | 86,54 | -1,73% | - |
| 11.02.2025 | 87,01 | 88,10 | 86,53 | 88,07 | 1,30% | - |
| 10.02.2025 | 86,77 | 87,37 | 86,00 | 86,94 | 0,24% | - |
| 07.02.2025 | 86,91 | 87,34 | 85,73 | 86,73 | -0,05% | - |
| 06.02.2025 | 86,12 | 87,56 | 86,12 | 86,77 | 0,50% | - |
| 05.02.2025 | 85,63 | 86,57 | 85,00 | 86,34 | 1,17% | - |
| 04.02.2025 | 86,24 | 86,84 | 84,93 | 85,34 | -1,65% | - |
| 03.02.2025 | 85,01 | 87,35 | 85,00 | 86,77 | 0,84% | 4,00 |
| 31.01.2025 | 86,16 | 86,68 | 85,35 | 86,05 | 0,78% | - |
| 30.01.2025 | 84,83 | 86,02 | 84,45 | 85,38 | 1,01% | 52,00 |
| 29.01.2025 | 85,50 | 86,51 | 84,18 | 84,53 | -1,66% | - |
| 28.01.2025 | 88,10 | 88,71 | 85,66 | 85,95 | -2,37% | - |
| 27.01.2025 | 84,35 | 88,68 | 83,51 | 88,04 | 4,40% | - |
| 24.01.2025 | 85,28 | 85,55 | 83,85 | 84,33 | -0,89% | - |
| 23.01.2025 | 85,01 | 85,38 | 83,77 | 85,09 | 0,22% | - |
| 22.01.2025 | 87,23 | 87,55 | 84,71 | 84,90 | -2,48% | 105,00 |
| 21.01.2025 | 87,30 | 89,27 | 86,70 | 87,05 | -0,29% | - |
| 20.01.2025 | 88,55 | 88,56 | 87,22 | 87,30 | -1,37% | 265,00 |
| 17.01.2025 | 88,28 | 89,25 | 87,91 | 88,51 | 0,52% | - |
| 16.01.2025 | 84,58 | 88,05 | 84,05 | 88,05 | 4,67% | - |
| 15.01.2025 | 84,23 | 86,81 | 83,93 | 84,13 | 0,01% | 160,00 |
| 14.01.2025 | 83,58 | 84,78 | 83,36 | 84,12 | 0,36% | - |
| 13.01.2025 | 82,87 | 84,03 | 82,44 | 83,81 | 1,82% | 120,00 |
| 10.01.2025 | 84,84 | 85,66 | 82,28 | 82,31 | -3,04% | 30,00 |
| 09.01.2025 | 84,79 | 85,58 | 84,71 | 84,90 | 0,13% | 24,00 |
| 08.01.2025 | 84,90 | 85,41 | 83,52 | 84,79 | 0,30% | 420,00 |
| 07.01.2025 | 85,64 | 85,84 | 84,35 | 84,53 | -0,81% | - |
| 06.01.2025 | 87,28 | 87,62 | 85,00 | 85,22 | -2,32% | 20,00 |
| 03.01.2025 | 86,82 | 87,93 | 86,11 | 87,24 | 0,36% | 25,00 |
| 02.01.2025 | 86,84 | 88,61 | 86,82 | 86,93 | 0,12% | 112,00 |
| 30.12.2024 | 87,96 | 87,96 | 86,24 | 86,82 | -0,51% | - |
| 27.12.2024 | 86,87 | 88,33 | 86,87 | 87,27 | 0,45% | 45,00 |
| 23.12.2024 | 86,95 | 87,73 | 86,08 | 86,88 | 0,22% | 184,00 |
| 20.12.2024 | 87,91 | 88,22 | 85,85 | 86,69 | -1,39% | 170,00 |
| 19.12.2024 | 89,81 | 90,34 | 87,18 | 87,91 | -2,10% | 150,00 |
| 18.12.2024 | 90,91 | 91,16 | 89,38 | 89,80 | -1,23% | 525,00 |