87,723$
-0,69%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 86,55 | 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 |
| 13.01.2025 | 79,31 | 82,76 | 79,00 | 82,70 | 4,99% | 1.780.275,00 |
| 10.01.2025 | 78,87 | 79,69 | 78,48 | 78,77 | -1,56% | 1.483.709,00 |
| 08.01.2025 | 79,83 | 80,23 | 79,00 | 80,02 | -0,40% | 1.376.026,00 |
| 07.01.2025 | 80,30 | 81,90 | 80,12 | 80,34 | 0,29% | 1.103.180,00 |
| 06.01.2025 | 80,82 | 81,90 | 79,85 | 80,11 | -0,53% | 1.016.377,00 |
| 03.01.2025 | 81,16 | 81,43 | 80,18 | 80,54 | -0,83% | 890.988,00 |
| 02.01.2025 | 82,81 | 83,22 | 81,07 | 81,21 | -1,79% | 698.854,00 |
| 31.12.2024 | 82,15 | 82,71 | 81,82 | 82,69 | 0,98% | 540.136,00 |
| 30.12.2024 | 82,71 | 82,71 | 81,50 | 81,89 | -1,56% | 539.103,00 |
| 27.12.2024 | 82,75 | 83,65 | 82,40 | 83,19 | 0,02% | 492.768,00 |
| 26.12.2024 | 83,43 | 83,76 | 82,95 | 83,17 | -0,63% | 596.383,00 |
| 24.12.2024 | 83,34 | 83,78 | 82,80 | 83,70 | 0,34% | 414.143,00 |
| 23.12.2024 | 82,42 | 83,44 | 81,96 | 83,42 | 0,45% | 1.222.072,00 |
| 20.12.2024 | 82,30 | 83,74 | 82,14 | 83,05 | 0,98% | 6.174.480,00 |
| 19.12.2024 | 82,59 | 83,45 | 81,61 | 82,24 | -0,76% | 1.889.958,00 |
| 18.12.2024 | 85,30 | 86,18 | 82,77 | 82,87 | -2,93% | 1.596.656,00 |
| 17.12.2024 | 85,66 | 86,98 | 85,02 | 85,37 | -1,33% | 1.410.979,00 |
| 16.12.2024 | 87,46 | 87,90 | 86,50 | 86,52 | -1,55% | 973.888,00 |
| 13.12.2024 | 87,54 | 88,12 | 87,08 | 87,88 | -0,23% | 1.088.326,00 |
| 12.12.2024 | 87,70 | 88,83 | 87,70 | 88,08 | 0,11% | 1.198.652,00 |
| 11.12.2024 | 87,69 | 88,35 | 87,42 | 87,98 | 0,30% | 1.496.785,00 |
| 10.12.2024 | 88,22 | 88,65 | 87,00 | 87,72 | -0,57% | 1.711.083,00 |
| 09.12.2024 | 88,72 | 89,06 | 88,10 | 88,22 | -0,18% | 1.432.710,00 |
| 06.12.2024 | 90,00 | 90,60 | 88,17 | 88,38 | -1,32% | 1.884.538,00 |
| 05.12.2024 | 92,02 | 92,39 | 87,21 | 89,56 | -2,72% | 2.636.811,00 |
| 04.12.2024 | 91,49 | 92,85 | 90,79 | 92,06 | 0,05% | 1.189.283,00 |
| 03.12.2024 | 92,39 | 92,64 | 91,53 | 92,01 | -0,43% | 853.958,00 |
| 02.12.2024 | 92,04 | 92,68 | 90,85 | 92,41 | 0,35% | 626.216,00 |
| 29.11.2024 | 92,99 | 93,18 | 91,93 | 92,09 | -1,00% | 420.081,00 |
| 27.11.2024 | 92,70 | 93,72 | 92,32 | 93,02 | 0,87% | 1.015.650,00 |
| 26.11.2024 | 92,51 | 92,51 | 91,37 | 92,22 | -0,43% | 1.124.419,00 |
| 25.11.2024 | 93,01 | 93,85 | 92,38 | 92,62 | -0,22% | 1.827.674,00 |
| 22.11.2024 | 91,61 | 93,24 | 91,17 | 92,82 | 1,99% | 976.502,00 |
| 21.11.2024 | 90,10 | 91,21 | 89,91 | 91,01 | 0,81% | 1.481.159,00 |
| 20.11.2024 | 89,41 | 90,47 | 89,24 | 90,28 | 0,83% | 892.366,00 |
| 19.11.2024 | 89,07 | 89,74 | 88,87 | 89,54 | 0,18% | 1.246.449,00 |
| 18.11.2024 | 89,71 | 90,46 | 88,77 | 89,38 | -0,53% | 1.452.227,00 |
| 15.11.2024 | 89,63 | 90,41 | 89,31 | 89,86 | -0,22% | 1.726.879,00 |
| 14.11.2024 | 92,16 | 92,16 | 89,40 | 90,06 | -2,37% | 2.188.993,00 |
| 13.11.2024 | 93,30 | 94,53 | 91,96 | 92,25 | -1,85% | 1.545.288,00 |
| 12.11.2024 | 94,21 | 94,92 | 93,55 | 93,99 | -0,09% | 733.617,00 |
| 11.11.2024 | 93,27 | 94,66 | 93,15 | 94,07 | 0,72% | 612.116,00 |
| 08.11.2024 | 93,19 | 93,92 | 92,40 | 93,40 | 0,52% | 750.539,00 |
| 07.11.2024 | 94,35 | 94,54 | 92,72 | 92,92 | -1,15% | 1.129.613,00 |
| 06.11.2024 | 96,73 | 96,79 | 92,27 | 94,00 | 0,11% | 1.060.322,00 |
| 05.11.2024 | 93,10 | 94,01 | 92,83 | 93,90 | 0,84% | 729.790,00 |
| 04.11.2024 | 93,84 | 94,32 | 92,94 | 93,12 | -0,68% | 588.612,00 |
| 01.11.2024 | 93,96 | 94,11 | 93,16 | 93,76 | 0,22% | 793.525,00 |
| 31.10.2024 | 95,93 | 96,05 | 93,50 | 93,55 | -2,23% | 1.018.148,00 |
| 30.10.2024 | 94,36 | 95,86 | 94,17 | 95,68 | 1,00% | 953.543,00 |
| 29.10.2024 | 94,68 | 95,38 | 93,99 | 94,73 | -0,37% | 771.120,00 |
| 28.10.2024 | 94,04 | 95,73 | 93,66 | 95,08 | 1,47% | 706.330,00 |
| 25.10.2024 | 95,41 | 95,89 | 93,53 | 93,70 | -1,58% | 709.754,00 |
| 24.10.2024 | 95,77 | 95,81 | 94,65 | 95,20 | -0,76% | 633.129,00 |
| 23.10.2024 | 96,45 | 96,83 | 95,36 | 95,93 | -0,25% | 1.059.194,00 |
| 22.10.2024 | 96,26 | 96,34 | 95,45 | 96,17 | -0,16% | 987.512,00 |
| 21.10.2024 | 97,07 | 97,85 | 96,16 | 96,32 | -1,46% | 1.448.521,00 |
| 18.10.2024 | 97,43 | 98,46 | 95,22 | 97,75 | 4,17% | 2.765.559,00 |
| 17.10.2024 | 93,50 | 94,39 | 93,50 | 93,84 | -0,21% | 1.403.356,00 |
| 16.10.2024 | 93,69 | 95,05 | 93,28 | 94,04 | -0,06% | 701.770,00 |
| 15.10.2024 | 92,90 | 94,29 | 92,81 | 94,10 | 0,68% | 966.319,00 |
| 14.10.2024 | 92,83 | 94,16 | 92,60 | 93,46 | 0,73% | 757.948,00 |
| 11.10.2024 | 92,57 | 92,98 | 91,59 | 92,78 | 1,29% | 2.133.045,00 |
| 10.10.2024 | 92,60 | 92,64 | 90,99 | 91,60 | -1,08% | 3.637.298,00 |
| 09.10.2024 | 91,78 | 93,20 | 91,78 | 92,60 | 0,38% | 808.994,00 |