96,890€
1,26%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 90,99 | 92,36 | 90,34 | 90,92 | -0,04% | - |
| 16.12.2024 | 92,57 | 93,15 | 90,95 | 90,96 | -1,73% | - |
| 13.12.2024 | 93,70 | 93,72 | 92,04 | 92,56 | -2,02% | - |
| 12.12.2024 | 94,65 | 95,17 | 93,80 | 94,47 | -0,19% | - |
| 11.12.2024 | 95,94 | 96,21 | 94,21 | 94,65 | -1,35% | - |
| 10.12.2024 | 96,81 | 97,03 | 95,15 | 95,95 | -0,89% | - |
| 09.12.2024 | 96,32 | 97,60 | 95,97 | 96,81 | 0,21% | - |
| 06.12.2024 | 97,83 | 98,23 | 96,08 | 96,61 | -1,25% | 5,00 |
| 05.12.2024 | 98,93 | 99,20 | 97,13 | 97,83 | -1,11% | - |
| 04.12.2024 | 100,38 | 100,38 | 97,74 | 98,92 | -1,45% | - |
| 03.12.2024 | 100,32 | 100,71 | 99,59 | 100,38 | 0,18% | 10,00 |
| 02.12.2024 | 101,07 | 101,67 | 99,88 | 100,20 | -0,23% | - |
| 29.11.2024 | 101,77 | 101,89 | 99,85 | 100,43 | -1,32% | - |
| 28.11.2024 | 101,02 | 102,57 | 101,02 | 101,77 | 0,74% | 50,00 |
| 27.11.2024 | 101,34 | 101,94 | 100,58 | 101,02 | -0,68% | - |
| 26.11.2024 | 101,24 | 102,01 | 100,21 | 101,71 | 0,47% | - |
| 25.11.2024 | 101,16 | 102,22 | 100,60 | 101,23 | 0,07% | 5,00 |
| 22.11.2024 | 99,99 | 101,72 | 99,62 | 101,16 | 1,18% | - |
| 21.11.2024 | 98,98 | 100,16 | 98,39 | 99,99 | 1,01% | - |
| 20.11.2024 | 99,00 | 99,57 | 98,39 | 98,99 | -0,03% | - |
| 19.11.2024 | 99,10 | 99,70 | 97,81 | 99,01 | 0,22% | - |
| 18.11.2024 | 98,50 | 98,86 | 97,50 | 98,80 | 0,37% | 130,00 |
| 15.11.2024 | 97,41 | 98,77 | 96,79 | 98,44 | 1,05% | 5,00 |
| 14.11.2024 | 97,27 | 98,57 | 96,61 | 97,42 | 0,14% | - |
| 13.11.2024 | 96,51 | 98,30 | 95,85 | 97,28 | 0,78% | 125,00 |
| 12.11.2024 | 97,48 | 98,38 | 95,72 | 96,53 | -0,99% | 100,00 |
| 11.11.2024 | 98,49 | 99,94 | 96,58 | 97,49 | -1,03% | - |
| 08.11.2024 | 96,78 | 99,10 | 96,72 | 98,50 | 1,77% | 10,00 |