80,800$
3,10%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 79,07 | 81,38 | 77,01 | 80,88 | 3,20% | 6.737.195,00 |
| 05.02.2026 | 79,75 | 81,68 | 77,89 | 78,37 | -8,99% | 13.611.906,00 |
| 04.02.2026 | 84,89 | 87,31 | 84,21 | 86,11 | 2,01% | 3.522.108,00 |
| 03.02.2026 | 84,69 | 85,13 | 83,91 | 84,41 | -0,65% | 3.457.803,00 |
| 02.02.2026 | 86,64 | 86,86 | 84,76 | 84,96 | -2,13% | 3.744.922,00 |
| 30.01.2026 | 87,00 | 87,00 | 85,04 | 86,81 | -0,13% | 3.879.474,00 |
| 29.01.2026 | 84,97 | 87,04 | 84,81 | 86,92 | 2,39% | 3.553.083,00 |
| 28.01.2026 | 86,53 | 86,87 | 84,68 | 84,89 | -2,14% | 2.277.061,00 |
| 27.01.2026 | 87,08 | 87,81 | 86,60 | 86,75 | -0,57% | 3.239.024,00 |
| 26.01.2026 | 87,09 | 87,90 | 86,91 | 87,25 | 0,75% | 2.519.776,00 |
| 23.01.2026 | 85,81 | 87,05 | 85,26 | 86,60 | 0,48% | 2.553.140,00 |
| 22.01.2026 | 87,17 | 87,97 | 86,15 | 86,19 | -1,12% | 2.443.727,00 |
| 21.01.2026 | 87,19 | 88,00 | 86,41 | 87,17 | 0,41% | 2.289.294,00 |
| 20.01.2026 | 90,48 | 90,76 | 86,61 | 86,81 | -4,47% | 4.472.007,00 |
| 16.01.2026 | 89,54 | 91,25 | 89,48 | 90,87 | 0,51% | 3.155.532,00 |
| 15.01.2026 | 88,90 | 90,62 | 87,76 | 90,41 | 1,96% | 3.057.834,00 |
| 14.01.2026 | 87,00 | 90,36 | 86,79 | 88,67 | 2,14% | 3.368.686,00 |
| 13.01.2026 | 84,90 | 86,95 | 84,13 | 86,81 | 2,14% | 3.589.019,00 |
| 12.01.2026 | 84,32 | 85,61 | 84,16 | 84,99 | 1,58% | 2.550.056,00 |
| 09.01.2026 | 84,24 | 84,46 | 83,21 | 83,67 | -1,01% | 2.036.637,00 |
| 08.01.2026 | 84,61 | 86,12 | 84,46 | 84,52 | -0,67% | 2.103.919,00 |
| 07.01.2026 | 87,86 | 88,02 | 85,00 | 85,09 | -2,34% | 3.001.893,00 |
| 06.01.2026 | 88,46 | 88,89 | 87,10 | 87,13 | -1,46% | 2.506.764,00 |
| 05.01.2026 | 88,00 | 88,54 | 86,16 | 88,42 | -0,32% | 3.797.624,00 |
| 02.01.2026 | 88,70 | 89,22 | 87,59 | 88,70 | -0,19% | 1.855.648,00 |
| 31.12.2025 | 88,78 | 89,24 | 88,55 | 88,87 | -0,26% | 2.032.740,00 |
| 30.12.2025 | 88,61 | 89,21 | 88,37 | 89,10 | 0,50% | 1.890.038,00 |
| 29.12.2025 | 88,28 | 89,16 | 88,28 | 88,66 | 0,43% | 2.167.492,00 |
| 26.12.2025 | 87,75 | 88,63 | 87,75 | 88,28 | 0,49% | 1.380.460,00 |
| 24.12.2025 | 87,42 | 88,59 | 86,17 | 87,85 | 0,49% | 912.508,00 |
| 23.12.2025 | 86,70 | 87,47 | 86,14 | 87,42 | 1,15% | 3.214.722,00 |
| 22.12.2025 | 85,24 | 86,81 | 84,21 | 86,43 | 0,38% | 2.600.626,00 |
| 19.12.2025 | 86,76 | 86,95 | 86,06 | 86,10 | -0,92% | 4.474.563,00 |
| 18.12.2025 | 88,47 | 88,75 | 86,83 | 86,90 | -1,53% | 3.382.785,00 |
| 17.12.2025 | 87,49 | 89,04 | 87,11 | 88,25 | 0,40% | 2.853.333,00 |
| 16.12.2025 | 88,92 | 89,72 | 87,54 | 87,90 | -1,78% | 3.488.089,00 |
| 15.12.2025 | 90,06 | 90,36 | 87,81 | 89,49 | -1,62% | 4.153.075,00 |
| 12.12.2025 | 91,76 | 92,20 | 90,81 | 90,96 | -0,96% | 2.432.075,00 |
| 11.12.2025 | 91,15 | 92,32 | 90,94 | 91,84 | 1,32% | 2.024.517,00 |
| 10.12.2025 | 90,18 | 92,18 | 90,14 | 90,64 | 0,49% | 2.538.514,00 |
| 09.12.2025 | 91,01 | 91,76 | 89,88 | 90,20 | -0,68% | 2.499.778,00 |
| 08.12.2025 | 89,11 | 91,04 | 88,06 | 90,82 | 1,72% | 2.529.445,00 |
| 05.12.2025 | 88,53 | 89,50 | 88,25 | 89,28 | 0,76% | 2.706.407,00 |
| 04.12.2025 | 88,09 | 89,07 | 87,63 | 88,61 | 0,32% | 2.257.105,00 |
| 03.12.2025 | 88,49 | 88,90 | 87,16 | 88,33 | 0,06% | 2.346.396,00 |
| 02.12.2025 | 89,13 | 89,69 | 87,89 | 88,28 | -0,25% | 2.578.590,00 |
| 01.12.2025 | 89,74 | 89,85 | 87,85 | 88,50 | -3,05% | 4.137.269,00 |
| 28.11.2025 | 90,66 | 91,38 | 90,01 | 91,28 | 0,81% | 1.291.595,00 |
| 26.11.2025 | 89,44 | 91,00 | 89,26 | 90,55 | 1,29% | 2.768.630,00 |
| 25.11.2025 | 89,38 | 90,41 | 89,36 | 89,40 | 0,43% | 2.453.351,00 |
| 24.11.2025 | 89,82 | 90,20 | 88,11 | 89,02 | -1,10% | 3.824.373,00 |
| 21.11.2025 | 90,70 | 91,29 | 89,63 | 90,01 | -0,12% | 3.163.334,00 |
| 20.11.2025 | 91,19 | 91,59 | 89,15 | 90,12 | -1,02% | 2.580.874,00 |
| 19.11.2025 | 91,23 | 91,49 | 89,47 | 91,05 | 0,01% | 2.177.390,00 |
| 18.11.2025 | 90,40 | 91,80 | 90,10 | 91,04 | 0,54% | 2.430.014,00 |
| 17.11.2025 | 91,68 | 91,77 | 90,20 | 90,55 | -1,23% | 2.277.329,00 |
| 14.11.2025 | 91,43 | 92,30 | 90,37 | 91,68 | 1,18% | 3.279.494,00 |
| 13.11.2025 | 93,15 | 93,24 | 90,52 | 90,61 | -3,27% | 3.393.259,00 |
| 12.11.2025 | 93,76 | 94,10 | 92,57 | 93,67 | -0,59% | 2.451.113,00 |
| 11.11.2025 | 92,28 | 94,44 | 92,22 | 94,23 | 2,61% | 2.799.787,00 |
| 10.11.2025 | 89,05 | 92,08 | 88,76 | 91,83 | 2,56% | 4.504.975,00 |
| 07.11.2025 | 87,71 | 89,60 | 87,71 | 89,54 | 1,97% | 3.568.116,00 |
| 06.11.2025 | 89,50 | 90,28 | 87,72 | 87,81 | -2,25% | 2.346.872,00 |
| 05.11.2025 | 89,68 | 90,59 | 89,28 | 89,83 | -0,54% | 1.966.823,00 |
| 04.11.2025 | 90,09 | 91,79 | 89,68 | 90,32 | 0,89% | 2.645.490,00 |
| 03.11.2025 | 89,54 | 89,58 | 87,82 | 89,52 | -0,78% | 3.524.003,00 |
| 31.10.2025 | 90,60 | 90,92 | 89,97 | 90,22 | -1,20% | 2.582.194,00 |
| 30.10.2025 | 92,42 | 94,02 | 90,90 | 91,32 | -1,08% | 2.797.050,00 |
| 29.10.2025 | 94,06 | 95,32 | 92,27 | 92,32 | -2,39% | 4.008.010,00 |
| 28.10.2025 | 94,00 | 95,00 | 90,07 | 94,58 | -3,09% | 10.160.255,00 |
| 27.10.2025 | 98,03 | 98,36 | 97,11 | 97,60 | -0,90% | 2.365.195,00 |
| 24.10.2025 | 98,65 | 99,21 | 97,51 | 98,49 | 0,22% | 2.108.899,00 |
| 23.10.2025 | 99,21 | 100,50 | 95,34 | 98,27 | 0,58% | 3.983.918,00 |
| 22.10.2025 | 98,68 | 99,34 | 97,61 | 97,70 | -0,96% | 2.618.145,00 |
| 21.10.2025 | 98,30 | 100,12 | 98,06 | 98,65 | -0,22% | 1.798.911,00 |
| 20.10.2025 | 97,13 | 98,92 | 96,95 | 98,87 | 1,43% | 2.378.367,00 |
| 17.10.2025 | 98,29 | 98,53 | 96,50 | 97,48 | -0,59% | 2.654.774,00 |
| 16.10.2025 | 97,61 | 99,47 | 97,60 | 98,06 | 0,00% | 2.172.073,00 |
| 15.10.2025 | 97,58 | 98,52 | 96,94 | 98,06 | 0,79% | 1.983.824,00 |
| 14.10.2025 | 96,27 | 97,63 | 95,98 | 97,29 | 1,24% | 2.358.394,00 |
| 13.10.2025 | 96,20 | 97,27 | 95,29 | 96,10 | -1,52% | 2.618.597,00 |
| 10.10.2025 | 97,50 | 97,81 | 95,52 | 97,58 | 0,99% | 2.703.827,00 |
| 09.10.2025 | 96,72 | 97,35 | 96,12 | 96,62 | 0,21% | 1.881.200,00 |
| 08.10.2025 | 94,80 | 96,50 | 94,63 | 96,42 | 1,35% | 4.330.032,00 |
| 07.10.2025 | 94,16 | 95,15 | 93,28 | 95,14 | 1,22% | 3.413.711,00 |
| 06.10.2025 | 94,35 | 94,93 | 93,81 | 93,99 | -1,53% | 1.623.374,00 |
| 03.10.2025 | 95,05 | 97,00 | 95,05 | 95,45 | -0,01% | 214.904,00 |
| 02.10.2025 | 95,95 | 96,42 | 94,82 | 95,46 | -0,26% | 2.148.682,00 |
| 01.10.2025 | 96,81 | 97,19 | 95,06 | 95,71 | -0,81% | 3.315.608,00 |
| 30.09.2025 | 96,44 | 97,26 | 95,74 | 96,49 | 0,31% | 3.598.189,00 |
| 29.09.2025 | 95,70 | 96,82 | 94,85 | 96,19 | 0,92% | 4.385.710,00 |
| 26.09.2025 | 93,96 | 95,52 | 93,96 | 95,31 | 1,42% | 2.786.081,00 |
| 25.09.2025 | 94,08 | 95,32 | 93,71 | 93,98 | 0,29% | 2.575.359,00 |
| 24.09.2025 | 94,39 | 94,56 | 93,40 | 93,71 | -0,68% | 2.128.369,00 |
| 23.09.2025 | 94,55 | 95,05 | 94,12 | 94,35 | 0,07% | 1.922.771,00 |
| 22.09.2025 | 94,28 | 94,71 | 93,61 | 94,28 | 0,73% | 3.932.295,00 |
| 19.09.2025 | 92,99 | 94,32 | 92,39 | 93,60 | 0,69% | 5.261.533,00 |
| 18.09.2025 | 94,39 | 94,39 | 92,60 | 92,96 | -1,94% | 2.701.358,00 |
| 17.09.2025 | 93,61 | 96,38 | 93,52 | 94,80 | 1,31% | 3.475.571,00 |
| 16.09.2025 | 93,51 | 94,28 | 93,39 | 93,57 | 0,00% | 2.548.991,00 |