75,180€
2,21%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 73,42 | 75,87 | 72,77 | 75,61 | 2,79% | - |
| 26.02.2026 | 72,67 | 74,10 | 72,24 | 73,56 | 0,23% | - |
| 25.02.2026 | 75,29 | 75,55 | 73,29 | 73,39 | -2,50% | - |
| 24.02.2026 | 74,42 | 76,37 | 74,07 | 75,27 | 1,49% | - |
| 23.02.2026 | 73,92 | 75,10 | 73,52 | 74,17 | -0,69% | - |
| 20.02.2026 | 73,77 | 75,07 | 73,32 | 74,68 | 1,89% | 7,00 |
| 19.02.2026 | 74,31 | 75,32 | 73,25 | 73,30 | -1,55% | - |
| 18.02.2026 | 77,13 | 78,02 | 74,05 | 74,45 | -3,97% | 2,00 |
| 17.02.2026 | 76,32 | 77,62 | 75,67 | 77,53 | 1,59% | - |
| 16.02.2026 | 76,15 | 76,81 | 76,15 | 76,32 | 0,13% | - |
| 13.02.2026 | 73,95 | 76,63 | 73,33 | 76,22 | 1,20% | - |
| 12.02.2026 | 72,33 | 76,72 | 71,30 | 75,31 | 4,13% | 200,00 |
| 11.02.2026 | 71,16 | 72,40 | 69,76 | 72,32 | 1,69% | - |
| 10.02.2026 | 67,53 | 71,61 | 67,53 | 71,12 | 1,93% | - |
| 09.02.2026 | 68,26 | 69,79 | 67,14 | 69,78 | 1,91% | - |
| 06.02.2026 | 67,58 | 68,47 | 65,23 | 68,47 | 3,08% | 2,00 |
| 05.02.2026 | 68,77 | 71,00 | 66,04 | 66,43 | -9,21% | 96,00 |
| 04.02.2026 | 71,59 | 73,92 | 71,38 | 73,16 | 2,70% | - |
| 03.02.2026 | 72,38 | 72,67 | 71,10 | 71,24 | -1,65% | 80,00 |
| 02.02.2026 | 72,89 | 74,19 | 72,20 | 72,43 | -0,99% | - |
| 30.01.2026 | 72,51 | 73,21 | 71,72 | 73,16 | 0,85% | - |
| 29.01.2026 | 71,04 | 72,81 | 70,85 | 72,54 | 2,09% | - |
| 28.01.2026 | 73,16 | 73,16 | 70,93 | 71,05 | -2,29% | 30,00 |
| 27.01.2026 | 72,99 | 73,90 | 72,57 | 72,72 | -1,10% | - |
| 26.01.2026 | 73,23 | 73,98 | 72,65 | 73,53 | 0,16% | - |
| 23.01.2026 | 73,68 | 73,94 | 72,65 | 73,41 | -0,07% | - |
| 22.01.2026 | 74,18 | 75,45 | 73,39 | 73,47 | -1,39% | 28,00 |
| 21.01.2026 | 74,31 | 75,14 | 73,89 | 74,50 | 0,51% | - |
| 20.01.2026 | 77,24 | 78,25 | 73,88 | 74,13 | -4,13% | 1,00 |
| 19.01.2026 | 76,72 | 77,49 | 76,67 | 77,32 | -1,14% | - |
| 16.01.2026 | 77,59 | 78,68 | 77,03 | 78,22 | 0,45% | 30,00 |
| 15.01.2026 | 76,15 | 78,08 | 75,39 | 77,87 | 2,71% | - |
| 14.01.2026 | 74,25 | 77,42 | 74,20 | 75,81 | 2,04% | - |
| 13.01.2026 | 73,06 | 74,33 | 72,13 | 74,30 | 2,10% | - |
| 12.01.2026 | 72,29 | 73,26 | 71,11 | 72,77 | 0,94% | - |
| 09.01.2026 | 72,50 | 73,11 | 71,59 | 72,09 | -0,65% | 60,00 |
| 08.01.2026 | 73,18 | 73,85 | 72,49 | 72,56 | -1,28% | 140,00 |
| 07.01.2026 | 74,65 | 75,29 | 73,47 | 73,50 | -2,46% | 52,00 |
| 06.01.2026 | 75,39 | 75,93 | 74,79 | 75,36 | 0,23% | - |
| 05.01.2026 | 76,10 | 76,35 | 73,69 | 75,19 | -0,76% | - |
| 02.01.2026 | 75,88 | 76,11 | 74,76 | 75,76 | 0,62% | - |
| 30.12.2025 | 74,98 | 75,30 | 74,98 | 75,29 | -0,22% | - |
| 29.12.2025 | 75,26 | 75,67 | 74,29 | 75,46 | 1,83% | - |
| 23.12.2025 | 73,36 | 74,17 | 72,62 | 74,10 | 0,97% | 30,00 |
| 22.12.2025 | 73,65 | 73,86 | 71,69 | 73,39 | -0,66% | 67,00 |
| 19.12.2025 | 74,43 | 74,46 | 73,66 | 73,88 | -0,69% | 22,00 |
| 18.12.2025 | 75,17 | 76,23 | 74,14 | 74,40 | -1,16% | - |
| 17.12.2025 | 76,18 | 76,18 | 74,40 | 75,27 | 0,43% | - |
| 16.12.2025 | 76,02 | 76,39 | 74,60 | 74,95 | -1,65% | - |
| 15.12.2025 | 77,01 | 77,42 | 74,77 | 76,20 | -1,89% | 13,00 |
| 12.12.2025 | 78,14 | 78,57 | 77,45 | 77,67 | -0,55% | - |
| 11.12.2025 | 77,50 | 78,56 | 76,84 | 78,10 | -0,65% | - |
| 10.12.2025 | 77,59 | 79,06 | 77,35 | 78,61 | 1,22% | - |
| 09.12.2025 | 78,05 | 78,88 | 77,31 | 77,66 | -0,54% | - |
| 08.12.2025 | 76,68 | 78,20 | 75,66 | 78,09 | 1,71% | - |
| 05.12.2025 | 76,12 | 76,86 | 75,81 | 76,78 | 1,09% | - |
| 04.12.2025 | 75,70 | 76,42 | 75,17 | 75,95 | 0,41% | - |
| 03.12.2025 | 75,69 | 76,49 | 74,69 | 75,64 | -0,38% | 5,00 |
| 02.12.2025 | 76,11 | 77,05 | 75,75 | 75,93 | -0,40% | - |
| 01.12.2025 | 78,71 | 78,92 | 75,61 | 76,24 | -3,10% | 2,00 |
| 28.11.2025 | 78,37 | 79,66 | 77,91 | 78,68 | 0,95% | - |
| 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% | - |