99,431$
0,05%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 100,34 | 100,89 | 99,11 | 99,38 | -0,75% | 787.403,00 |
| 28.08.2025 | 100,37 | 100,65 | 99,00 | 100,13 | 0,30% | 1.245.680,00 |
| 27.08.2025 | 100,50 | 101,15 | 99,83 | 99,83 | -0,95% | 989.003,00 |
| 26.08.2025 | 100,21 | 100,98 | 99,92 | 100,79 | 0,59% | 1.522.389,00 |
| 25.08.2025 | 100,50 | 100,95 | 99,65 | 100,20 | -0,65% | 636.934,00 |
| 22.08.2025 | 101,34 | 102,36 | 100,58 | 100,86 | -0,13% | 1.048.910,00 |
| 21.08.2025 | 100,40 | 101,17 | 100,18 | 100,99 | 0,27% | 814.930,00 |
| 20.08.2025 | 100,66 | 101,07 | 100,15 | 100,72 | 0,53% | 744.587,00 |
| 19.08.2025 | 99,11 | 100,22 | 99,10 | 100,19 | 1,36% | 599.325,00 |
| 18.08.2025 | 100,42 | 100,84 | 98,83 | 98,85 | -1,70% | 1.095.654,00 |
| 15.08.2025 | 101,17 | 101,28 | 100,03 | 100,56 | -0,51% | 824.207,00 |
| 14.08.2025 | 102,00 | 102,02 | 100,01 | 101,08 | -1,70% | 927.734,00 |
| 13.08.2025 | 101,53 | 102,92 | 100,92 | 102,83 | 1,21% | 970.386,00 |
| 12.08.2025 | 101,00 | 101,61 | 99,99 | 101,60 | 0,81% | 849.608,00 |
| 11.08.2025 | 101,62 | 101,87 | 99,83 | 100,78 | -0,69% | 924.147,00 |
| 08.08.2025 | 100,79 | 101,58 | 100,44 | 101,48 | 0,70% | 966.227,00 |
| 07.08.2025 | 99,53 | 101,18 | 99,35 | 100,77 | 1,25% | 1.500.886,00 |
| 06.08.2025 | 98,03 | 99,56 | 97,87 | 99,53 | 1,48% | 1.460.865,00 |
| 05.08.2025 | 98,81 | 99,46 | 97,63 | 98,08 | -0,42% | 1.220.889,00 |
| 04.08.2025 | 98,23 | 98,58 | 97,40 | 98,49 | 0,35% | 1.402.899,00 |
| 01.08.2025 | 99,13 | 99,31 | 97,70 | 98,15 | -1,22% | 1.292.240,00 |
| 31.07.2025 | 99,30 | 99,79 | 98,29 | 99,36 | 0,01% | 1.122.080,00 |
| 30.07.2025 | 100,80 | 101,00 | 98,98 | 99,35 | -1,67% | 1.022.660,00 |
| 29.07.2025 | 101,99 | 102,04 | 100,62 | 101,04 | -0,43% | 880.420,00 |
| 28.07.2025 | 102,41 | 102,56 | 101,26 | 101,48 | -1,46% | 1.324.530,00 |
| 25.07.2025 | 104,12 | 104,37 | 102,29 | 102,98 | -1,17% | 1.370.236,00 |
| 24.07.2025 | 105,57 | 106,87 | 103,97 | 104,20 | -1,08% | 1.896.431,00 |
| 23.07.2025 | 105,85 | 106,46 | 104,03 | 105,34 | 0,28% | 2.129.032,00 |
| 22.07.2025 | 108,50 | 108,74 | 104,05 | 105,05 | 0,29% | 3.720.606,00 |
| 21.07.2025 | 106,23 | 106,55 | 104,61 | 104,75 | -1,39% | 1.914.077,00 |
| 18.07.2025 | 106,41 | 106,81 | 105,29 | 106,23 | -0,07% | 756.944,00 |
| 17.07.2025 | 106,00 | 106,97 | 105,12 | 106,30 | -0,07% | 1.044.448,00 |
| 16.07.2025 | 105,93 | 106,83 | 105,01 | 106,37 | 0,65% | 1.170.141,00 |
| 15.07.2025 | 107,49 | 107,67 | 105,57 | 105,68 | -1,45% | 768.194,00 |
| 14.07.2025 | 106,78 | 107,72 | 106,39 | 107,23 | 0,05% | 767.943,00 |
| 11.07.2025 | 107,09 | 107,94 | 106,47 | 107,18 | -0,25% | 790.272,00 |
| 10.07.2025 | 108,20 | 109,24 | 107,45 | 107,45 | -0,47% | 772.449,00 |
| 09.07.2025 | 109,19 | 109,48 | 106,94 | 107,96 | -0,15% | 782.983,00 |
| 08.07.2025 | 108,11 | 109,12 | 108,07 | 108,12 | 0,00% | 902.388,00 |
| 07.07.2025 | 108,63 | 108,79 | 107,72 | 108,12 | 0,20% | 722.122,00 |
| 03.07.2025 | 107,25 | 108,05 | 106,81 | 107,90 | 0,93% | 630.682,00 |
| 02.07.2025 | 105,44 | 107,00 | 105,13 | 106,91 | 1,50% | 982.199,00 |
| 01.07.2025 | 102,81 | 106,07 | 102,76 | 105,33 | 2,28% | 938.925,00 |
| 30.06.2025 | 103,38 | 103,40 | 102,15 | 102,98 | -0,50% | 908.882,00 |
| 27.06.2025 | 104,76 | 105,23 | 103,12 | 103,50 | -0,91% | 1.671.447,00 |
| 26.06.2025 | 104,39 | 105,38 | 104,39 | 104,45 | 0,51% | 1.052.787,00 |
| 25.06.2025 | 103,84 | 104,39 | 103,44 | 103,92 | -0,45% | 1.119.370,00 |
| 24.06.2025 | 104,75 | 105,05 | 103,80 | 104,39 | 0,21% | 1.021.059,00 |
| 23.06.2025 | 103,17 | 104,42 | 102,46 | 104,17 | 0,53% | 1.513.897,00 |
| 20.06.2025 | 102,98 | 103,86 | 101,91 | 103,62 | 1,05% | 2.792.539,00 |
| 18.06.2025 | 101,03 | 103,61 | 100,96 | 102,54 | 1,48% | 1.861.067,00 |
| 17.06.2025 | 101,08 | 101,62 | 100,57 | 101,04 | -0,48% | 1.227.926,00 |
| 16.06.2025 | 100,93 | 101,71 | 99,90 | 101,53 | 1,68% | 883.609,00 |
| 13.06.2025 | 100,11 | 101,38 | 99,56 | 99,85 | -1,54% | 803.937,00 |
| 12.06.2025 | 100,16 | 101,76 | 99,37 | 101,41 | 0,75% | 1.041.084,00 |
| 11.06.2025 | 100,51 | 100,68 | 99,38 | 100,66 | 0,66% | 977.661,00 |
| 10.06.2025 | 100,74 | 102,00 | 99,63 | 100,00 | -0,65% | 739.160,00 |
| 09.06.2025 | 100,70 | 101,00 | 99,85 | 100,65 | 0,71% | 1.394.684,00 |
| 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 |