90,000$
-0,48%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 90,07 | 90,26 | 87,94 | 89,73 | -0,77% | 260,00 |
| 06.03.2026 | 89,58 | 90,96 | 89,37 | 90,43 | 0,36% | 260,00 |
| 05.03.2026 | 90,42 | 90,54 | 88,90 | 90,11 | -1,14% | 3.593.526,00 |
| 04.03.2026 | 89,94 | 91,31 | 89,11 | 91,15 | 0,99% | 2.518.345,00 |
| 03.03.2026 | 88,27 | 90,79 | 87,82 | 90,26 | 0,82% | 3.725.622,00 |
| 02.03.2026 | 88,93 | 90,13 | 88,36 | 89,53 | -0,01% | 3.198.539,00 |
| 27.02.2026 | 86,57 | 89,65 | 85,80 | 89,54 | 3,63% | 6.501.826,00 |
| 26.02.2026 | 86,55 | 87,46 | 85,27 | 86,40 | 0,42% | 2.194.173,00 |
| 25.02.2026 | 88,50 | 89,02 | 85,82 | 86,04 | -2,93% | 3.174.816,00 |
| 24.02.2026 | 87,60 | 90,00 | 87,00 | 88,64 | 1,07% | 3.137.529,00 |
| 23.02.2026 | 87,84 | 88,66 | 86,65 | 87,70 | -0,35% | 3.132.041,00 |
| 20.02.2026 | 86,58 | 88,35 | 85,90 | 88,01 | 1,78% | 3.287.210,00 |
| 19.02.2026 | 87,55 | 88,53 | 86,18 | 86,47 | -1,10% | 2.973.443,00 |
| 18.02.2026 | 91,57 | 91,86 | 87,23 | 87,43 | -4,82% | 4.539.345,00 |
| 17.02.2026 | 90,50 | 91,95 | 89,26 | 91,86 | 1,64% | 2.970.470,00 |
| 13.02.2026 | 88,37 | 90,99 | 87,89 | 90,38 | 2,93% | 3.292.186,00 |
| 12.02.2026 | 87,37 | 91,09 | 86,90 | 87,81 | 2,02% | 6.021.926,00 |
| 11.02.2026 | 84,00 | 86,22 | 82,76 | 86,07 | 1,81% | 2.748.308,00 |
| 10.02.2026 | 83,33 | 85,14 | 82,83 | 84,54 | 1,76% | 3.761.421,00 |
| 09.02.2026 | 81,04 | 83,24 | 79,80 | 83,08 | 2,72% | 3.556.429,00 |
| 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% | 13.696.978,00 |
| 04.02.2026 | 84,62 | 87,31 | 84,21 | 86,11 | 2,01% | 3.615.332,00 |
| 03.02.2026 | 84,65 | 85,13 | 83,91 | 84,41 | -0,65% | 3.498.149,00 |
| 02.02.2026 | 86,64 | 86,86 | 84,76 | 84,96 | -2,13% | 3.748.451,00 |
| 30.01.2026 | 87,00 | 87,00 | 85,04 | 86,81 | -0,13% | 3.879.474,00 |
| 29.01.2026 | 84,88 | 87,04 | 84,81 | 86,92 | 2,39% | 3.640.469,00 |
| 28.01.2026 | 86,53 | 86,87 | 84,68 | 84,89 | -2,14% | 2.277.061,00 |
| 27.01.2026 | 86,91 | 87,81 | 86,60 | 86,75 | -0,57% | 3.412.989,00 |
| 26.01.2026 | 87,17 | 87,90 | 86,91 | 87,25 | 0,75% | 2.559.683,00 |
| 23.01.2026 | 85,81 | 87,05 | 85,26 | 86,60 | 0,48% | 2.553.140,00 |
| 22.01.2026 | 87,12 | 87,97 | 86,15 | 86,19 | -1,12% | 2.494.080,00 |
| 21.01.2026 | 87,27 | 88,00 | 86,41 | 87,17 | 0,41% | 2.320.877,00 |
| 20.01.2026 | 90,48 | 90,76 | 86,61 | 86,81 | -4,47% | 4.473.414,00 |
| 16.01.2026 | 89,54 | 91,25 | 89,48 | 90,87 | 0,51% | 3.155.532,00 |
| 15.01.2026 | 88,86 | 90,62 | 87,76 | 90,41 | 1,96% | 3.058.006,00 |
| 14.01.2026 | 87,00 | 90,36 | 86,79 | 88,67 | 2,14% | 3.368.821,00 |
| 13.01.2026 | 84,49 | 86,95 | 84,13 | 86,81 | 2,14% | 3.590.220,00 |
| 12.01.2026 | 84,28 | 85,61 | 84,16 | 84,99 | 1,58% | 2.565.700,00 |
| 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% | 2.107.163,00 |
| 07.01.2026 | 88,00 | 88,02 | 85,00 | 85,09 | -2,34% | 3.002.721,00 |
| 06.01.2026 | 88,05 | 88,89 | 87,10 | 87,13 | -1,46% | 2.658.152,00 |
| 05.01.2026 | 87,91 | 88,54 | 86,16 | 88,42 | -0,32% | 3.970.962,00 |