99,939$
2,32%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 98,50 | 100,02 | 98,24 | 99,94 | 2,32% | 1.174.529,00 |
| 05.06.2025 | 98,50 | 98,50 | 96,83 | 97,67 | 0,32% | 722.375,00 |
| 04.06.2025 | 98,27 | 98,45 | 97,26 | 97,36 | -0,86% | 640.628,00 |
| 03.06.2025 | 96,28 | 98,36 | 95,61 | 98,20 | 1,53% | 1.438.060,00 |
| 02.06.2025 | 97,88 | 97,99 | 96,21 | 96,72 | -1,81% | 726.281,00 |
| 30.05.2025 | 98,15 | 98,77 | 97,56 | 98,50 | -0,01% | 1.403.845,00 |
| 29.05.2025 | 98,01 | 98,70 | 97,32 | 98,51 | 0,62% | 1.003.647,00 |
| 28.05.2025 | 98,17 | 98,61 | 97,64 | 97,90 | -0,58% | 1.004.318,00 |
| 27.05.2025 | 97,86 | 98,61 | 97,39 | 98,47 | 1,47% | 873.841,00 |
| 23.05.2025 | 97,56 | 97,79 | 96,89 | 97,04 | -1,06% | 913.179,00 |
| 22.05.2025 | 98,42 | 98,42 | 97,21 | 98,08 | -0,29% | 949.979,00 |
| 21.05.2025 | 97,92 | 98,60 | 97,66 | 98,37 | -0,68% | 874.564,00 |
| 20.05.2025 | 100,00 | 100,20 | 98,54 | 99,04 | -1,11% | 1.198.155,00 |
| 19.05.2025 | 97,88 | 100,24 | 97,88 | 100,15 | 0,70% | 1.117.730,00 |
| 16.05.2025 | 99,32 | 99,78 | 98,89 | 99,45 | -0,13% | 1.422.246,00 |
| 15.05.2025 | 99,41 | 100,00 | 98,44 | 99,58 | -0,13% | 1.455.934,00 |
| 14.05.2025 | 99,00 | 100,17 | 97,98 | 99,71 | 2,34% | 1.980.344,00 |
| 13.05.2025 | 97,62 | 98,37 | 97,36 | 97,43 | -0,36% | 876.867,00 |
| 12.05.2025 | 97,90 | 99,12 | 96,82 | 97,78 | 0,82% | 920.239,00 |
| 09.05.2025 | 96,85 | 97,70 | 96,61 | 96,98 | -0,36% | 730.416,00 |
| 08.05.2025 | 97,42 | 98,16 | 96,95 | 97,33 | 0,24% | 769.137,00 |
| 07.05.2025 | 97,76 | 98,07 | 96,89 | 97,10 | -0,32% | 953.405,00 |
| 06.05.2025 | 97,37 | 98,37 | 97,13 | 97,41 | 0,19% | 940.508,00 |
| 05.05.2025 | 97,20 | 98,04 | 96,06 | 97,23 | 0,30% | 892.016,00 |
| 02.05.2025 | 97,19 | 97,75 | 96,31 | 96,94 | 0,86% | 1.491.549,00 |
| 01.05.2025 | 95,21 | 97,34 | 94,62 | 96,11 | -0,23% | 1.658.045,00 |
| 30.04.2025 | 97,11 | 98,48 | 94,96 | 96,33 | -0,62% | 2.406.536,00 |
| 29.04.2025 | 94,11 | 97,45 | 94,02 | 96,93 | 7,96% | 3.684.679,00 |
| 28.04.2025 | 89,27 | 90,14 | 88,67 | 89,78 | 0,53% | 1.752.590,00 |
| 25.04.2025 | 89,21 | 89,80 | 88,59 | 89,31 | -0,21% | 1.203.331,00 |
| 24.04.2025 | 86,82 | 90,03 | 86,62 | 89,50 | 3,19% | 1.261.958,00 |
| 23.04.2025 | 88,38 | 89,19 | 86,36 | 86,73 | -0,36% | 1.276.786,00 |
| 22.04.2025 | 85,16 | 87,20 | 84,85 | 87,04 | 3,35% | 992.853,00 |
| 21.04.2025 | 84,42 | 84,99 | 83,23 | 84,22 | -1,08% | 886.088,00 |
| 17.04.2025 | 84,77 | 85,85 | 83,76 | 85,14 | 1,13% | 972.730,00 |
| 16.04.2025 | 85,60 | 85,71 | 83,51 | 84,19 | -0,71% | 867.975,00 |
| 15.04.2025 | 85,59 | 86,33 | 84,49 | 84,79 | -1,45% | 832.828,00 |
| 14.04.2025 | 84,68 | 86,49 | 84,23 | 86,04 | 2,62% | 818.993,00 |
| 11.04.2025 | 81,71 | 84,58 | 80,64 | 83,84 | 2,21% | 846.487,00 |
| 10.04.2025 | 82,36 | 83,92 | 80,32 | 82,03 | -1,63% | 1.032.615,00 |
| 09.04.2025 | 77,37 | 83,90 | 75,98 | 83,39 | 6,27% | 1.900.357,00 |
| 08.04.2025 | 82,87 | 82,87 | 77,22 | 78,47 | -3,15% | 1.666.341,00 |
| 07.04.2025 | 81,17 | 84,05 | 78,90 | 81,02 | -2,67% | 1.861.758,00 |
| 04.04.2025 | 86,13 | 87,21 | 82,89 | 83,24 | -6,18% | 2.029.642,00 |
| 03.04.2025 | 87,00 | 89,40 | 86,68 | 88,72 | -1,66% | 2.015.076,00 |
| 02.04.2025 | 89,65 | 90,68 | 88,90 | 90,22 | 0,02% | 1.255.329,00 |
| 01.04.2025 | 89,52 | 90,37 | 88,77 | 90,20 | 1,05% | 1.017.345,00 |
| 31.03.2025 | 88,31 | 89,59 | 87,10 | 89,26 | 1,20% | 1.636.485,00 |
| 28.03.2025 | 89,62 | 89,83 | 87,42 | 88,20 | -1,81% | 753.786,00 |
| 27.03.2025 | 88,79 | 90,19 | 88,46 | 89,83 | 0,74% | 801.879,00 |
| 26.03.2025 | 87,35 | 89,35 | 87,01 | 89,17 | 2,32% | 968.961,00 |
| 25.03.2025 | 88,48 | 88,96 | 86,63 | 87,15 | -1,40% | 1.088.909,00 |
| 24.03.2025 | 88,06 | 88,82 | 87,25 | 88,39 | 0,79% | 1.073.823,00 |
| 21.03.2025 | 89,08 | 89,30 | 87,14 | 87,70 | -2,73% | 5.027.608,00 |
| 20.03.2025 | 89,83 | 91,12 | 89,56 | 90,16 | -0,39% | 799.126,00 |
| 19.03.2025 | 90,14 | 90,96 | 89,60 | 90,51 | 0,10% | 857.242,00 |
| 18.03.2025 | 89,70 | 90,55 | 89,48 | 90,42 | 0,28% | 859.411,00 |
| 17.03.2025 | 89,18 | 90,41 | 89,09 | 90,17 | 1,25% | 715.207,00 |
| 14.03.2025 | 87,75 | 89,07 | 87,46 | 89,06 | 2,25% | 995.760,00 |
| 13.03.2025 | 89,04 | 89,87 | 86,86 | 87,10 | -1,88% | 1.409.633,00 |
| 12.03.2025 | 89,23 | 89,58 | 87,93 | 88,77 | -0,75% | 1.777.932,00 |
| 11.03.2025 | 91,32 | 91,62 | 89,16 | 89,44 | -1,97% | 1.879.695,00 |
| 10.03.2025 | 91,23 | 93,74 | 91,02 | 91,24 | -0,55% | 2.071.304,00 |
| 07.03.2025 | 89,08 | 92,04 | 89,03 | 91,74 | 2,61% | 1.679.034,00 |
| 06.03.2025 | 88,04 | 89,46 | 87,59 | 89,41 | 1,22% | 1.842.286,00 |
| 05.03.2025 | 86,47 | 88,58 | 86,38 | 88,33 | 2,70% | 1.165.336,00 |
| 04.03.2025 | 87,96 | 88,31 | 85,43 | 86,01 | -2,56% | 1.418.798,00 |
| 03.03.2025 | 89,80 | 91,09 | 87,73 | 88,27 | -1,52% | 1.343.162,00 |
| 28.02.2025 | 87,89 | 89,64 | 87,00 | 89,63 | 1,98% | 1.882.339,00 |
| 27.02.2025 | 87,90 | 88,54 | 87,45 | 87,89 | -0,19% | 1.040.330,00 |
| 26.02.2025 | 87,79 | 88,68 | 87,57 | 88,06 | 0,25% | 996.918,00 |
| 25.02.2025 | 87,51 | 88,35 | 86,88 | 87,84 | 1,19% | 1.206.120,00 |
| 24.02.2025 | 87,63 | 88,14 | 86,78 | 86,81 | -0,55% | 1.282.428,00 |
| 21.02.2025 | 88,60 | 89,14 | 86,94 | 87,29 | -1,56% | 1.884.481,00 |
| 20.02.2025 | 88,33 | 88,85 | 87,70 | 88,67 | 0,35% | 1.295.164,00 |
| 19.02.2025 | 88,39 | 88,58 | 87,58 | 88,36 | -1,03% | 837.172,00 |
| 18.02.2025 | 87,49 | 89,56 | 87,49 | 89,28 | 1,42% | 1.240.459,00 |
| 14.02.2025 | 88,50 | 88,98 | 87,92 | 88,03 | -0,44% | 716.116,00 |
| 13.02.2025 | 89,15 | 89,15 | 87,96 | 88,42 | 0,06% | 878.917,00 |
| 12.02.2025 | 87,75 | 88,87 | 87,06 | 88,37 | -1,35% | 1.195.822,00 |
| 11.02.2025 | 87,99 | 89,71 | 87,81 | 89,58 | 1,62% | 1.115.693,00 |
| 10.02.2025 | 87,18 | 89,20 | 86,89 | 88,15 | 1,37% | 1.441.691,00 |
| 07.02.2025 | 87,55 | 88,39 | 86,52 | 86,96 | -0,45% | 1.084.241,00 |
| 06.02.2025 | 91,77 | 91,82 | 85,26 | 87,35 | 2,64% | 3.084.641,00 |
| 05.02.2025 | 85,85 | 86,83 | 84,78 | 85,10 | -0,37% | 3.286.758,00 |
| 04.02.2025 | 87,83 | 87,83 | 84,87 | 85,42 | -2,52% | 1.997.681,00 |
| 03.02.2025 | 86,25 | 87,88 | 85,24 | 87,63 | -0,26% | 1.298.588,00 |
| 31.01.2025 | 88,14 | 89,30 | 87,75 | 87,86 | -0,84% | 842.357,00 |
| 30.01.2025 | 88,34 | 89,00 | 87,67 | 88,60 | 0,87% | 1.550.006,00 |
| 29.01.2025 | 88,41 | 89,00 | 87,66 | 87,84 | -1,08% | 1.517.657,00 |
| 28.01.2025 | 89,17 | 89,70 | 88,42 | 88,80 | -0,83% | 1.226.926,00 |
| 27.01.2025 | 88,55 | 89,83 | 88,26 | 89,54 | 1,80% | 1.245.651,00 |
| 24.01.2025 | 88,66 | 89,50 | 87,58 | 87,96 | -0,52% | 1.389.578,00 |
| 23.01.2025 | 86,96 | 88,54 | 86,72 | 88,42 | 1,66% | 1.257.896,00 |
| 22.01.2025 | 86,50 | 87,24 | 85,96 | 86,98 | 0,13% | 1.117.254,00 |
| 21.01.2025 | 85,99 | 87,29 | 85,72 | 86,87 | 1,53% | 1.372.319,00 |
| 17.01.2025 | 85,84 | 86,59 | 85,42 | 85,56 | 0,41% | 1.126.690,00 |
| 16.01.2025 | 84,65 | 85,36 | 84,03 | 85,21 | 0,70% | 1.218.872,00 |
| 15.01.2025 | 84,91 | 85,63 | 84,32 | 84,62 | 0,65% | 1.237.373,00 |
| 14.01.2025 | 82,67 | 84,20 | 82,36 | 84,07 | 1,66% | 1.614.742,00 |