119,159$
0,67%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 120,05 | 120,26 | 116,70 | 118,37 | -1,16% | 714.786,00 |
| 29.07.2026 | 119,59 | 120,72 | 116,01 | 119,76 | -1,19% | 1.097.308,00 |
| 28.07.2026 | 120,00 | 121,90 | 119,14 | 121,20 | 2,32% | 1.320.408,00 |
| 27.07.2026 | 119,39 | 119,78 | 117,63 | 118,45 | 0,48% | 1.281.548,00 |
| 24.07.2026 | 114,70 | 118,22 | 113,40 | 117,88 | 2,96% | 985.580,00 |
| 23.07.2026 | 116,05 | 116,97 | 113,69 | 114,49 | -1,67% | 1.694.641,00 |
| 22.07.2026 | 117,32 | 118,39 | 115,73 | 116,43 | -1,32% | 1.565.920,00 |
| 21.07.2026 | 119,49 | 121,76 | 114,75 | 117,99 | 2,98% | 2.971.288,00 |
| 20.07.2026 | 117,40 | 117,44 | 114,40 | 114,58 | -2,24% | 1.325.289,00 |
| 17.07.2026 | 117,12 | 118,50 | 115,95 | 117,21 | 0,16% | 1.074.508,00 |
| 16.07.2026 | 112,27 | 117,16 | 112,23 | 117,02 | 4,90% | 1.082.228,00 |
| 15.07.2026 | 110,29 | 112,27 | 109,98 | 111,55 | 1,87% | 928.245,00 |
| 14.07.2026 | 110,42 | 111,21 | 109,00 | 109,50 | -0,22% | 626.228,00 |
| 13.07.2026 | 111,87 | 112,59 | 108,77 | 109,74 | -1,55% | 873.390,00 |
| 10.07.2026 | 110,26 | 112,31 | 109,59 | 111,47 | 1,60% | 780.308,00 |
| 09.07.2026 | 110,17 | 111,06 | 108,81 | 109,71 | 0,42% | 900.057,00 |
| 08.07.2026 | 111,58 | 111,61 | 108,22 | 109,25 | -2,87% | 997.453,00 |
| 07.07.2026 | 113,83 | 115,18 | 112,32 | 112,48 | -0,71% | 1.237.762,00 |
| 06.07.2026 | 112,62 | 113,36 | 110,76 | 113,28 | -0,01% | 974.167,00 |
| 02.07.2026 | 112,02 | 113,32 | 111,53 | 113,29 | 1,72% | 1.152.192,00 |
| 01.07.2026 | 111,00 | 112,22 | 108,50 | 111,37 | -0,40% | 924.061,00 |
| 30.06.2026 | 110,57 | 112,80 | 110,15 | 111,82 | 0,63% | 989.807,00 |
| 29.06.2026 | 109,46 | 111,25 | 108,52 | 111,12 | 0,45% | 842.930,00 |
| 26.06.2026 | 109,84 | 110,95 | 109,09 | 110,62 | 0,55% | 1.551.263,00 |
| 25.06.2026 | 109,70 | 111,83 | 109,10 | 110,01 | 0,96% | 926.006,00 |
| 24.06.2026 | 106,31 | 109,80 | 105,78 | 108,96 | 3,36% | 1.408.796,00 |
| 23.06.2026 | 103,28 | 106,25 | 102,39 | 105,42 | 2,13% | 1.424.900,00 |
| 22.06.2026 | 101,11 | 103,95 | 100,51 | 103,22 | 1,94% | 1.480.524,00 |
| 19.06.2026 | 101,45 | 101,56 | 101,23 | 101,26 | -0,28% | - |
| 18.06.2026 | 102,58 | 103,20 | 101,06 | 101,54 | -0,41% | 2.775.759,00 |
| 17.06.2026 | 101,72 | 104,22 | 101,36 | 101,96 | -0,23% | 1.206.571,00 |
| 16.06.2026 | 100,74 | 102,23 | 100,41 | 102,20 | 2,12% | 1.147.079,00 |
| 15.06.2026 | 100,88 | 101,59 | 99,42 | 100,08 | 1,14% | 1.291.673,00 |
| 12.06.2026 | 98,84 | 99,27 | 97,84 | 98,95 | 1,31% | 770.645,00 |
| 11.06.2026 | 95,88 | 98,22 | 95,75 | 97,67 | 2,33% | 1.040.779,00 |
| 10.06.2026 | 95,82 | 96,56 | 94,67 | 95,45 | -0,23% | 1.131.462,00 |
| 09.06.2026 | 93,15 | 95,88 | 92,75 | 95,67 | 3,94% | 906.312,00 |
| 08.06.2026 | 91,98 | 92,92 | 91,31 | 92,04 | -1,43% | 1.160.267,00 |
| 05.06.2026 | 94,03 | 94,52 | 92,50 | 93,38 | 0,34% | 807.353,00 |
| 04.06.2026 | 95,67 | 95,94 | 92,78 | 93,06 | -1,52% | 1.024.515,00 |
| 03.06.2026 | 94,98 | 95,57 | 93,99 | 94,50 | -1,30% | 843.652,00 |
| 02.06.2026 | 94,87 | 96,37 | 94,61 | 95,74 | 1,27% | 971.486,00 |
| 01.06.2026 | 93,96 | 95,29 | 93,62 | 94,54 | -0,57% | 1.282.356,00 |
| 29.05.2026 | 96,97 | 96,97 | 95,00 | 95,08 | -2,46% | 1.760.823,00 |
| 28.05.2026 | 97,18 | 98,36 | 96,48 | 97,48 | -0,58% | 1.035.782,00 |
| 27.05.2026 | 98,88 | 99,51 | 97,78 | 98,05 | -0,03% | 824.933,00 |
| 26.05.2026 | 97,12 | 98,40 | 96,81 | 98,08 | 1,42% | 1.015.498,00 |
| 22.05.2026 | 96,13 | 97,21 | 95,16 | 96,71 | 0,26% | 1.042.137,00 |
| 21.05.2026 | 96,21 | 97,59 | 94,64 | 96,46 | -0,93% | 1.038.275,00 |
| 20.05.2026 | 95,47 | 97,45 | 94,28 | 97,37 | 2,24% | 1.052.722,00 |
| 19.05.2026 | 96,75 | 96,75 | 94,93 | 95,24 | -1,98% | 1.311.184,00 |
| 18.05.2026 | 97,55 | 98,74 | 96,95 | 97,16 | 1,12% | 962.860,00 |
| 15.05.2026 | 99,10 | 99,30 | 96,05 | 96,08 | -3,15% | 1.088.237,00 |
| 14.05.2026 | 100,55 | 100,82 | 98,95 | 99,21 | -1,00% | 1.210.462,00 |
| 13.05.2026 | 100,23 | 101,31 | 99,67 | 100,21 | 0,13% | 1.143.842,00 |
| 12.05.2026 | 100,02 | 101,01 | 99,33 | 100,08 | -0,30% | 1.341.873,00 |
| 11.05.2026 | 101,35 | 101,96 | 97,73 | 100,38 | -0,80% | 1.196.211,00 |
| 08.05.2026 | 101,42 | 102,47 | 100,91 | 101,19 | 0,10% | 944.756,00 |
| 07.05.2026 | 101,94 | 102,41 | 100,36 | 101,09 | 0,00% | 1.494.810,00 |
| 06.05.2026 | 100,75 | 102,49 | 100,72 | 101,09 | 2,46% | 828.102,00 |
| 05.05.2026 | 99,33 | 100,14 | 98,11 | 98,66 | -0,39% | 1.123.328,00 |
| 04.05.2026 | 99,52 | 99,99 | 98,30 | 99,05 | -1,10% | 1.504.623,00 |
| 01.05.2026 | 98,77 | 100,53 | 98,48 | 100,15 | 1,87% | 1.339.875,00 |
| 30.04.2026 | 99,53 | 100,05 | 98,12 | 98,31 | -0,72% | 1.371.449,00 |
| 29.04.2026 | 100,11 | 100,61 | 97,72 | 99,02 | -1,15% | 1.328.776,00 |
| 28.04.2026 | 100,85 | 104,50 | 97,50 | 100,17 | -1,42% | 2.612.934,00 |
| 27.04.2026 | 101,31 | 103,20 | 101,18 | 101,61 | 0,47% | 1.150.860,00 |
| 24.04.2026 | 102,36 | 103,29 | 100,59 | 101,13 | -1,70% | 889.199,00 |
| 23.04.2026 | 102,53 | 104,26 | 102,53 | 102,88 | 0,98% | 833.668,00 |
| 22.04.2026 | 103,65 | 103,65 | 101,15 | 101,88 | -1,51% | 684.035,00 |
| 21.04.2026 | 104,28 | 105,41 | 103,22 | 103,44 | -0,75% | 988.554,00 |
| 20.04.2026 | 106,89 | 107,23 | 103,72 | 104,22 | -2,73% | 1.059.921,00 |
| 17.04.2026 | 105,63 | 108,68 | 104,32 | 107,15 | 2,75% | 1.045.331,00 |
| 16.04.2026 | 105,50 | 106,10 | 104,15 | 104,28 | -0,58% | 1.367.857,00 |
| 15.04.2026 | 106,85 | 107,00 | 104,67 | 104,89 | -2,11% | 936.933,00 |
| 14.04.2026 | 107,73 | 108,34 | 106,37 | 107,15 | -0,62% | 871.345,00 |
| 13.04.2026 | 106,39 | 107,97 | 105,79 | 107,82 | 0,81% | 1.349.322,00 |
| 10.04.2026 | 108,05 | 109,00 | 106,76 | 106,95 | -0,83% | 1.019.623,00 |
| 09.04.2026 | 106,27 | 108,80 | 105,78 | 107,84 | 0,63% | 1.187.282,00 |
| 08.04.2026 | 104,11 | 107,30 | 103,85 | 107,16 | 6,13% | 1.456.960,00 |
| 07.04.2026 | 102,57 | 104,06 | 100,64 | 100,97 | -2,18% | 1.793.413,00 |
| 06.04.2026 | 101,88 | 103,31 | 101,88 | 103,22 | 0,45% | 884.245,00 |
| 02.04.2026 | 102,31 | 103,67 | 101,27 | 102,76 | -1,02% | 961.924,00 |
| 01.04.2026 | 100,82 | 104,71 | 100,82 | 103,82 | 3,56% | 1.356.305,00 |
| 31.03.2026 | 99,50 | 100,64 | 98,23 | 100,25 | 2,07% | 737.011,00 |
| 30.03.2026 | 100,02 | 100,14 | 97,20 | 98,22 | -1,37% | 1.107.678,00 |
| 27.03.2026 | 101,60 | 102,25 | 99,46 | 99,58 | -2,07% | 461.366,00 |
| 26.03.2026 | 103,09 | 103,62 | 101,49 | 101,69 | -1,47% | 460.343,00 |
| 25.03.2026 | 102,20 | 103,47 | 101,04 | 103,21 | 1,63% | 684.020,00 |
| 24.03.2026 | 100,03 | 102,50 | 99,57 | 101,55 | 0,70% | 660.621,00 |
| 23.03.2026 | 99,52 | 102,01 | 99,49 | 100,84 | 2,44% | 1.303.932,00 |
| 20.03.2026 | 101,00 | 101,00 | 98,27 | 98,44 | -2,53% | 1.877.586,00 |
| 19.03.2026 | 100,80 | 101,08 | 99,66 | 100,99 | -0,43% | 977.581,00 |
| 18.03.2026 | 104,54 | 104,98 | 101,38 | 101,43 | -3,67% | 1.023.110,00 |
| 17.03.2026 | 106,14 | 106,39 | 104,82 | 105,29 | -0,80% | 643.826,00 |
| 16.03.2026 | 105,03 | 106,88 | 105,03 | 106,14 | 0,92% | 1.068.164,00 |
| 13.03.2026 | 104,65 | 105,37 | 103,16 | 105,17 | 1,00% | 978.680,00 |
| 12.03.2026 | 104,30 | 105,40 | 103,39 | 104,13 | -0,72% | 1.123.639,00 |
| 11.03.2026 | 105,16 | 105,59 | 103,84 | 104,89 | -0,22% | 1.042.429,00 |
| 10.03.2026 | 105,05 | 106,76 | 103,44 | 105,12 | 0,00% | 962.853,00 |