77,960€
-0,28%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 78,03 | 78,27 | 77,92 | 77,94 | -0,31% | - |
| 26.11.2025 | 77,28 | 78,38 | 76,77 | 78,18 | 1,01% | - |
| 25.11.2025 | 77,30 | 78,12 | 76,79 | 77,40 | 0,40% | - |
| 24.11.2025 | 78,14 | 78,81 | 76,46 | 77,09 | -1,33% | - |
| 21.11.2025 | 78,33 | 79,29 | 77,46 | 78,13 | -0,12% | - |
| 20.11.2025 | 78,94 | 80,09 | 77,29 | 78,23 | -0,84% | 2,00 |
| 19.11.2025 | 78,47 | 79,19 | 77,59 | 78,89 | 0,19% | - |
| 18.11.2025 | 78,29 | 79,24 | 77,55 | 78,74 | 0,81% | 2,00 |
| 17.11.2025 | 78,88 | 79,54 | 77,90 | 78,11 | -0,96% | - |
| 14.11.2025 | 77,93 | 79,31 | 77,61 | 78,87 | 1,13% | - |
| 13.11.2025 | 80,65 | 81,07 | 77,98 | 77,98 | -3,75% | - |
| 12.11.2025 | 81,05 | 81,77 | 80,02 | 81,02 | -0,39% | - |
| 11.11.2025 | 79,55 | 81,36 | 78,53 | 81,34 | 2,48% | - |
| 10.11.2025 | 77,49 | 79,62 | 76,50 | 79,37 | 2,94% | - |
| 07.11.2025 | 76,13 | 77,13 | 75,71 | 77,10 | 0,94% | - |
| 06.11.2025 | 78,17 | 78,31 | 76,34 | 76,38 | -2,18% | - |
| 05.11.2025 | 78,68 | 79,13 | 77,76 | 78,08 | -0,68% | 128,00 |
| 04.11.2025 | 77,76 | 79,86 | 76,80 | 78,62 | 1,27% | 128,00 |
| 03.11.2025 | 78,29 | 79,14 | 76,32 | 77,63 | -0,99% | 2,00 |
| 31.10.2025 | 78,31 | 79,10 | 78,06 | 78,41 | -0,64% | - |
| 30.10.2025 | 79,58 | 81,24 | 78,63 | 78,91 | -0,68% | - |
| 29.10.2025 | 81,10 | 82,23 | 79,44 | 79,45 | -2,03% | - |
| 28.10.2025 | 84,30 | 84,30 | 77,47 | 81,10 | -3,14% | 30,00 |
| 27.10.2025 | 84,74 | 85,45 | 83,49 | 83,73 | -1,22% | - |
| 24.10.2025 | 84,59 | 85,30 | 83,86 | 84,76 | 0,02% | - |
| 23.10.2025 | 84,16 | 86,42 | 82,17 | 84,74 | 0,49% | - |
| 22.10.2025 | 85,05 | 85,54 | 84,20 | 84,33 | -0,92% | - |
| 21.10.2025 | 84,93 | 86,23 | 83,87 | 85,11 | 0,19% | 1,00 |
| 20.10.2025 | 83,83 | 84,96 | 83,09 | 84,94 | 1,24% | - |
| 17.10.2025 | 83,07 | 84,67 | 82,75 | 83,90 | -0,51% | 15,00 |
| 16.10.2025 | 84,20 | 85,14 | 83,61 | 84,33 | 0,27% | - |
| 15.10.2025 | 84,04 | 84,74 | 83,19 | 84,11 | 0,74% | - |
| 14.10.2025 | 83,07 | 84,56 | 81,92 | 83,49 | 0,81% | - |
| 13.10.2025 | 83,98 | 85,45 | 82,35 | 82,82 | -1,44% | 1,00 |
| 10.10.2025 | 83,80 | 84,14 | 82,48 | 84,03 | 0,54% | - |
| 09.10.2025 | 82,81 | 84,04 | 82,45 | 83,57 | 0,77% | - |
| 08.10.2025 | 81,62 | 82,98 | 81,37 | 82,93 | 2,00% | 440,00 |
| 07.10.2025 | 80,75 | 81,54 | 80,03 | 81,31 | 1,16% | - |
| 06.10.2025 | 81,30 | 82,39 | 80,12 | 80,38 | -1,60% | - |
| 03.10.2025 | 81,48 | 82,58 | 80,92 | 81,69 | 0,25% | 3,00 |
| 02.10.2025 | 82,69 | 82,69 | 80,82 | 81,49 | 0,13% | - |
| 01.10.2025 | 82,27 | 82,95 | 81,06 | 81,38 | -0,84% | - |
| 30.09.2025 | 82,03 | 82,80 | 81,41 | 82,07 | -0,52% | 35,00 |
| 29.09.2025 | 81,49 | 82,54 | 80,77 | 82,50 | 1,45% | - |
| 26.09.2025 | 80,58 | 81,66 | 80,41 | 81,32 | 0,67% | - |
| 25.09.2025 | 79,95 | 81,44 | 79,58 | 80,78 | 1,35% | 2,00 |
| 24.09.2025 | 79,86 | 80,59 | 79,61 | 79,70 | -0,16% | - |
| 23.09.2025 | 79,89 | 80,71 | 79,65 | 79,83 | -0,08% | - |
| 22.09.2025 | 79,45 | 80,96 | 78,69 | 79,89 | -0,09% | - |
| 19.09.2025 | 79,02 | 80,28 | 78,62 | 79,97 | 1,52% | 3,00 |
| 18.09.2025 | 80,74 | 81,62 | 78,68 | 78,77 | -1,81% | - |
| 17.09.2025 | 78,85 | 81,05 | 78,57 | 80,22 | 1,38% | 1,00 |
| 16.09.2025 | 79,50 | 79,74 | 78,74 | 79,13 | -0,40% | 32,00 |
| 15.09.2025 | 80,45 | 81,06 | 78,47 | 79,45 | -2,36% | 12,00 |
| 12.09.2025 | 81,44 | 81,71 | 80,96 | 81,37 | 0,57% | 12,00 |
| 11.09.2025 | 80,41 | 81,09 | 79,90 | 80,91 | 0,62% | - |
| 10.09.2025 | 80,71 | 81,49 | 80,14 | 80,42 | -0,02% | - |
| 09.09.2025 | 79,80 | 80,61 | 79,42 | 80,44 | 2,91% | 200,00 |
| 08.09.2025 | 82,13 | 82,22 | 77,73 | 78,16 | -4,53% | - |
| 05.09.2025 | 81,95 | 83,01 | 81,45 | 81,87 | -0,05% | - |
| 04.09.2025 | 83,78 | 84,03 | 81,49 | 81,91 | -1,65% | 51,00 |
| 03.09.2025 | 84,28 | 85,29 | 83,12 | 83,28 | -1,20% | 3,00 |
| 02.09.2025 | 84,73 | 85,62 | 83,90 | 84,29 | -0,54% | - |
| 01.09.2025 | 84,88 | 85,31 | 84,24 | 84,75 | -0,05% | - |
| 29.08.2025 | 83,74 | 84,85 | 83,49 | 84,79 | 1,31% | 360,00 |
| 28.08.2025 | 85,93 | 86,80 | 83,46 | 83,69 | -2,86% | 150,00 |
| 27.08.2025 | 87,29 | 88,19 | 86,15 | 86,15 | -1,19% | 50,00 |
| 26.08.2025 | 88,91 | 88,91 | 85,18 | 87,19 | -1,80% | - |
| 25.08.2025 | 88,55 | 89,14 | 88,10 | 88,79 | 0,38% | 51,00 |
| 22.08.2025 | 88,42 | 89,40 | 88,21 | 88,45 | -0,06% | - |
| 21.08.2025 | 88,26 | 89,26 | 87,73 | 88,50 | 0,40% | - |
| 20.08.2025 | 87,95 | 89,13 | 87,73 | 88,15 | 0,34% | 1,00 |
| 19.08.2025 | 86,07 | 87,95 | 85,94 | 87,85 | 2,00% | - |
| 18.08.2025 | 86,61 | 87,45 | 85,83 | 86,12 | -0,82% | - |
| 15.08.2025 | 86,76 | 87,71 | 86,25 | 86,84 | 0,09% | - |
| 14.08.2025 | 87,78 | 87,78 | 85,60 | 86,76 | -0,34% | 1,00 |
| 13.08.2025 | 87,67 | 87,77 | 86,54 | 87,06 | -0,66% | - |
| 12.08.2025 | 89,39 | 89,85 | 86,71 | 87,63 | -1,96% | 1,00 |
| 11.08.2025 | 89,71 | 90,25 | 88,54 | 89,38 | -0,43% | - |
| 08.08.2025 | 91,06 | 91,46 | 89,56 | 89,77 | -1,50% | - |
| 07.08.2025 | 90,34 | 91,74 | 89,72 | 91,13 | 0,83% | - |
| 06.08.2025 | 90,67 | 91,62 | 90,14 | 90,38 | -0,38% | - |
| 05.08.2025 | 92,63 | 93,12 | 90,57 | 90,73 | -2,08% | - |
| 04.08.2025 | 92,23 | 93,14 | 91,69 | 92,65 | 0,25% | - |
| 01.08.2025 | 92,04 | 94,10 | 90,53 | 92,42 | 0,53% | - |
| 31.07.2025 | 93,81 | 94,55 | 91,68 | 91,93 | -1,77% | 1,00 |
| 30.07.2025 | 94,68 | 95,47 | 92,84 | 93,59 | -1,16% | 53,00 |
| 29.07.2025 | 93,89 | 95,50 | 93,13 | 94,68 | 0,84% | - |
| 28.07.2025 | 94,94 | 95,82 | 93,62 | 93,90 | -1,19% | 2,00 |
| 25.07.2025 | 96,98 | 97,41 | 94,21 | 95,03 | -1,98% | - |
| 24.07.2025 | 93,51 | 98,21 | 92,52 | 96,95 | 3,82% | 1,00 |
| 23.07.2025 | 93,61 | 94,30 | 92,88 | 93,38 | -0,61% | - |
| 22.07.2025 | 90,47 | 94,00 | 89,86 | 93,95 | 3,21% | 1,00 |
| 21.07.2025 | 90,52 | 91,40 | 89,74 | 91,03 | 0,61% | - |
| 18.07.2025 | 89,89 | 90,53 | 89,41 | 90,48 | 0,50% | 6,00 |
| 17.07.2025 | 89,17 | 90,30 | 89,16 | 90,03 | 1,00% | - |
| 16.07.2025 | 87,89 | 89,14 | 87,40 | 89,14 | 1,39% | - |
| 15.07.2025 | 88,52 | 88,87 | 87,51 | 87,91 | -0,61% | - |
| 14.07.2025 | 87,88 | 88,57 | 87,22 | 88,45 | 0,69% | - |
| 11.07.2025 | 89,04 | 89,04 | 87,30 | 87,85 | -1,10% | - |