67,250€
-1,47%
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 | 67,75 | 67,25 | 67,75 | -0,73% | - |
| 08.07.2026 | 67,75 | 68,25 | 67,75 | 68,25 | 3,80% | - |
| 07.07.2026 | 65,25 | 66,00 | 65,25 | 65,75 | -1,50% | - |
| 06.07.2026 | 67,25 | 67,25 | 66,75 | 66,75 | -0,74% | - |
| 03.07.2026 | 66,75 | 67,25 | 66,75 | 67,25 | 0,00% | - |
| 02.07.2026 | 67,25 | 67,75 | 67,25 | 67,25 | 0,37% | - |
| 01.07.2026 | 66,25 | 67,00 | 66,25 | 67,00 | 0,37% | - |
| 30.06.2026 | 68,75 | 69,25 | 65,75 | 66,75 | -7,61% | - |
| 29.06.2026 | 72,25 | 73,25 | 72,25 | 72,25 | 4,33% | - |
| 26.06.2026 | 69,75 | 69,75 | 69,25 | 69,25 | -0,72% | - |
| 25.06.2026 | 72,25 | 73,00 | 68,75 | 69,75 | -3,13% | 220,00 |
| 23.06.2026 | 72,25 | 72,75 | 71,75 | 72,00 | 1,05% | - |
| 22.06.2026 | 71,50 | 71,75 | 71,25 | 71,25 | -0,35% | - |
| 19.06.2026 | 71,75 | 71,75 | 71,25 | 71,50 | -5,30% | - |
| 18.06.2026 | 74,25 | 75,50 | 74,25 | 75,50 | -0,33% | - |
| 17.06.2026 | 76,00 | 76,25 | 75,75 | 75,75 | -0,66% | - |
| 16.06.2026 | 76,75 | 77,00 | 76,25 | 76,25 | -0,65% | - |
| 15.06.2026 | 79,25 | 79,50 | 75,75 | 76,75 | -3,76% | - |
| 12.06.2026 | 79,25 | 79,75 | 79,25 | 79,75 | -1,85% | - |
| 11.06.2026 | 80,75 | 81,25 | 80,75 | 81,25 | 1,56% | - |
| 10.06.2026 | 80,25 | 80,25 | 79,75 | 80,00 | 0,31% | - |
| 09.06.2026 | 79,25 | 79,75 | 79,25 | 79,75 | -1,24% | - |
| 05.06.2026 | 81,00 | 81,00 | 80,75 | 80,75 | 4,87% | - |
| 04.06.2026 | 76,75 | 77,00 | 76,75 | 77,00 | -0,32% | - |
| 02.06.2026 | 77,50 | 78,50 | 77,25 | 77,25 | -1,90% | - |
| 01.06.2026 | 78,25 | 78,75 | 78,25 | 78,75 | 0,64% | - |
| 29.05.2026 | 78,75 | 78,75 | 78,25 | 78,25 | 0,64% | - |
| 27.05.2026 | 78,25 | 79,25 | 77,75 | 77,75 | -2,20% | - |
| 26.05.2026 | 79,75 | 79,75 | 79,50 | 79,50 | 0,32% | - |
| 25.05.2026 | 78,75 | 79,25 | 78,75 | 79,25 | -0,31% | - |
| 22.05.2026 | 79,25 | 79,50 | 79,25 | 79,50 | 0,00% | - |
| 21.05.2026 | 79,75 | 79,75 | 79,50 | 79,50 | 0,32% | - |
| 20.05.2026 | 80,25 | 80,25 | 79,25 | 79,25 | 3,26% | - |
| 19.05.2026 | 77,25 | 77,25 | 76,75 | 76,75 | 3,37% | - |
| 18.05.2026 | 74,25 | 74,25 | 74,25 | 74,25 | -1,00% | - |
| 15.05.2026 | 74,75 | 75,25 | 74,75 | 75,00 | -1,64% | - |
| 14.05.2026 | 76,25 | 76,75 | 75,75 | 76,25 | -2,24% | - |
| 13.05.2026 | 77,75 | 78,00 | 77,75 | 78,00 | 1,63% | - |
| 12.05.2026 | 77,25 | 77,25 | 76,75 | 76,75 | -0,32% | - |
| 11.05.2026 | 76,75 | 77,00 | 76,75 | 77,00 | -0,96% | - |
| 08.05.2026 | 77,25 | 77,75 | 77,25 | 77,75 | 0,65% | - |
| 07.05.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 1,31% | - |
| 06.05.2026 | 76,00 | 76,25 | 75,75 | 76,25 | -0,65% | - |
| 05.05.2026 | 77,25 | 77,50 | 75,75 | 76,75 | 0,99% | - |
| 04.05.2026 | 76,25 | 76,25 | 75,75 | 76,00 | 3,75% | - |
| 30.04.2026 | 73,25 | 73,75 | 73,25 | 73,25 | -0,68% | - |
| 29.04.2026 | 73,25 | 73,75 | 73,25 | 73,75 | 2,79% | - |
| 28.04.2026 | 71,25 | 72,75 | 71,25 | 71,75 | 0,70% | 10,00 |
| 27.04.2026 | 73,25 | 73,75 | 71,25 | 71,25 | -5,00% | - |
| 24.04.2026 | 74,75 | 75,00 | 74,75 | 75,00 | 3,45% | - |
| 23.04.2026 | 72,75 | 72,75 | 72,50 | 72,50 | -0,34% | - |
| 22.04.2026 | 72,25 | 72,75 | 72,25 | 72,75 | -2,35% | - |
| 21.04.2026 | 74,25 | 74,50 | 74,25 | 74,50 | -1,32% | - |
| 20.04.2026 | 75,25 | 75,50 | 75,25 | 75,50 | 0,33% | - |
| 17.04.2026 | 73,75 | 75,25 | 73,25 | 75,25 | 3,79% | - |
| 16.04.2026 | 72,75 | 72,75 | 72,50 | 72,50 | -1,69% | - |
| 15.04.2026 | 73,25 | 73,75 | 72,75 | 73,75 | 0,68% | - |
| 14.04.2026 | 73,75 | 74,25 | 72,25 | 73,25 | -0,68% | 160,00 |
| 13.04.2026 | 73,25 | 73,75 | 73,25 | 73,75 | -0,67% | - |
| 10.04.2026 | 73,75 | 74,25 | 73,75 | 74,25 | 1,71% | - |
| 09.04.2026 | 73,25 | 73,25 | 73,00 | 73,00 | -2,01% | - |
| 08.04.2026 | 73,25 | 74,75 | 72,75 | 74,50 | -0,33% | - |
| 07.04.2026 | 74,75 | 75,25 | 74,75 | 74,75 | 1,47% | - |
| 02.04.2026 | 69,74 | 75,38 | 68,71 | 73,67 | 5,29% | - |
| 01.04.2026 | 70,43 | 71,03 | 68,97 | 69,97 | 0,16% | - |
| 31.03.2026 | 69,28 | 70,38 | 68,96 | 69,86 | 0,31% | - |
| 30.03.2026 | 68,29 | 71,04 | 68,26 | 69,64 | 1,69% | 20,00 |
| 27.03.2026 | 67,62 | 68,70 | 67,11 | 68,48 | 1,67% | - |
| 26.03.2026 | 66,52 | 67,58 | 65,92 | 67,36 | 0,67% | - |
| 25.03.2026 | 67,75 | 68,49 | 65,61 | 66,91 | -1,20% | 7,00 |
| 24.03.2026 | 70,02 | 70,30 | 67,62 | 67,72 | -3,46% | - |
| 23.03.2026 | 71,79 | 73,81 | 69,16 | 70,15 | -1,32% | 100,00 |
| 20.03.2026 | 73,37 | 74,45 | 70,77 | 71,08 | -3,11% | - |
| 19.03.2026 | 74,16 | 74,24 | 72,73 | 73,37 | -1,30% | 7,00 |
| 18.03.2026 | 75,71 | 76,71 | 73,65 | 74,34 | -2,33% | 1,00 |
| 17.03.2026 | 76,05 | 76,93 | 75,71 | 76,11 | -0,17% | - |
| 16.03.2026 | 76,96 | 77,11 | 75,77 | 76,24 | -0,26% | - |
| 13.03.2026 | 74,16 | 76,52 | 73,50 | 76,43 | 1,72% | - |
| 12.03.2026 | 75,36 | 76,45 | 74,92 | 75,14 | -0,62% | - |
| 11.03.2026 | 75,77 | 76,60 | 75,50 | 75,61 | -0,25% | - |
| 10.03.2026 | 77,50 | 77,91 | 75,77 | 75,80 | -1,88% | - |
| 09.03.2026 | 77,11 | 77,84 | 76,08 | 77,25 | -1,02% | - |
| 06.03.2026 | 77,63 | 78,45 | 76,76 | 78,05 | 0,26% | - |
| 05.03.2026 | 78,70 | 79,06 | 76,82 | 77,85 | -0,31% | - |
| 04.03.2026 | 78,03 | 78,16 | 76,81 | 78,09 | 0,06% | - |
| 03.03.2026 | 76,59 | 78,19 | 75,24 | 78,04 | 1,81% | 2,00 |
| 02.03.2026 | 74,36 | 77,02 | 74,36 | 76,65 | 1,38% | 3,00 |
| 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% | - |