88,870$
-2,02%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 90,65 | 90,65 | 88,57 | 88,86 | -2,03% | 61.550,00 |
| 21.01.2025 | 91,50 | 92,71 | 90,57 | 90,70 | -0,40% | 4.237.921,00 |
| 17.01.2025 | 91,13 | 91,64 | 90,73 | 91,06 | 0,45% | 4.990.908,00 |
| 16.01.2025 | 86,83 | 90,74 | 86,68 | 90,65 | 4,63% | 4.296.768,00 |
| 15.01.2025 | 88,77 | 89,10 | 86,41 | 86,64 | -0,03% | 3.051.211,00 |
| 14.01.2025 | 85,67 | 87,31 | 85,60 | 86,67 | 1,10% | 2.557.428,00 |
| 13.01.2025 | 84,45 | 85,82 | 84,25 | 85,73 | 1,66% | 4.523.825,00 |
| 10.01.2025 | 86,11 | 86,36 | 84,20 | 84,33 | -3,62% | 4.120.805,00 |
| 08.01.2025 | 87,15 | 87,53 | 85,96 | 87,50 | 0,05% | 3.431.502,00 |
| 07.01.2025 | 88,51 | 89,05 | 87,26 | 87,46 | -1,22% | 2.888.279,00 |
| 06.01.2025 | 89,70 | 89,70 | 88,26 | 88,54 | -1,61% | 2.424.229,00 |
| 03.01.2025 | 89,25 | 90,27 | 88,65 | 89,99 | 0,82% | 2.108.319,00 |
| 02.01.2025 | 90,78 | 90,91 | 89,10 | 89,26 | -1,65% | 2.456.299,00 |
| 31.12.2024 | 90,00 | 91,39 | 89,59 | 90,76 | 1,09% | 3.087.257,00 |
| 30.12.2024 | 90,73 | 90,73 | 88,92 | 89,78 | -0,86% | 2.356.382,00 |
| 27.12.2024 | 90,75 | 92,02 | 90,37 | 90,56 | -0,64% | 2.915.341,00 |
| 26.12.2024 | 90,75 | 91,21 | 90,31 | 91,14 | 0,15% | 2.185.040,00 |
| 24.12.2024 | 90,22 | 91,32 | 89,90 | 91,00 | 0,28% | 1.323.886,00 |
| 23.12.2024 | 90,20 | 91,06 | 89,49 | 90,75 | 0,10% | 3.369.105,00 |
| 20.12.2024 | 90,47 | 91,81 | 89,64 | 90,66 | -0,08% | 8.378.449,00 |
| 19.12.2024 | 92,05 | 92,77 | 90,69 | 90,73 | -2,34% | 7.752.287,00 |
| 18.12.2024 | 94,50 | 95,54 | 92,77 | 92,90 | -2,09% | 6.189.669,00 |
| 17.12.2024 | 95,90 | 97,07 | 94,78 | 94,88 | -0,88% | 5.386.862,00 |
| 16.12.2024 | 96,90 | 97,71 | 95,57 | 95,72 | -1,43% | 7.693.949,00 |
| 13.12.2024 | 96,55 | 97,76 | 96,51 | 97,11 | -1,68% | 3.698.427,00 |
| 12.12.2024 | 99,25 | 99,81 | 98,67 | 98,77 | -0,41% | 3.337.682,00 |
| 11.12.2024 | 100,71 | 101,13 | 98,88 | 99,18 | -1,37% | 2.747.223,00 |
| 10.12.2024 | 100,90 | 102,15 | 100,17 | 100,56 | -1,41% | 3.212.164,00 |
| 09.12.2024 | 101,53 | 102,77 | 101,47 | 102,00 | 0,15% | 4.256.484,00 |
| 06.12.2024 | 103,94 | 104,00 | 101,40 | 101,85 | -1,42% | 2.965.187,00 |
| 05.12.2024 | 103,25 | 103,64 | 102,78 | 103,32 | -0,13% | 2.284.446,00 |
| 04.12.2024 | 104,49 | 105,15 | 102,85 | 103,45 | -1,18% | 3.402.183,00 |
| 03.12.2024 | 105,25 | 105,82 | 104,66 | 104,69 | -0,60% | 1.937.906,00 |
| 02.12.2024 | 106,24 | 106,24 | 104,91 | 105,32 | -0,88% | 2.503.598,00 |
| 29.11.2024 | 106,70 | 107,32 | 106,16 | 106,25 | -0,42% | 1.838.391,00 |
| 27.11.2024 | 106,88 | 107,50 | 106,66 | 106,70 | 0,38% | 1.977.283,00 |
| 26.11.2024 | 105,82 | 106,85 | 105,12 | 106,30 | 0,21% | 2.899.476,00 |
| 25.11.2024 | 106,19 | 107,39 | 105,68 | 106,08 | 0,61% | 4.095.388,00 |
| 22.11.2024 | 105,31 | 105,80 | 104,92 | 105,44 | 0,87% | 1.541.972,00 |
| 21.11.2024 | 104,75 | 105,01 | 103,43 | 104,53 | 0,15% | 171.165,00 |
| 20.11.2024 | 104,20 | 104,82 | 103,69 | 104,37 | -0,10% | 6.241.075,00 |
| 19.11.2024 | 104,41 | 105,27 | 103,48 | 104,47 | -0,11% | 2.254.358,00 |
| 18.11.2024 | 103,00 | 104,77 | 102,92 | 104,59 | 0,76% | 1.578.782,00 |
| 15.11.2024 | 102,80 | 104,16 | 102,71 | 103,80 | 0,86% | 2.293.374,00 |
| 14.11.2024 | 103,06 | 103,92 | 101,89 | 102,92 | 0,16% | 2.154.083,00 |
| 13.11.2024 | 103,82 | 104,16 | 102,06 | 102,76 | 0,50% | 2.029.639,00 |
| 12.11.2024 | 103,50 | 103,62 | 101,52 | 102,25 | -1,78% | 1.924.389,00 |
| 11.11.2024 | 105,06 | 106,12 | 103,91 | 104,10 | -1,65% | 1.576.300,00 |
| 08.11.2024 | 104,96 | 106,20 | 104,35 | 105,85 | 1,57% | 1.606.701,00 |
| 07.11.2024 | 104,12 | 105,18 | 103,41 | 104,21 | 0,72% | 2.633.116,00 |
| 06.11.2024 | 106,14 | 107,02 | 102,07 | 103,47 | -4,81% | 3.644.640,00 |
| 05.11.2024 | 107,47 | 109,07 | 107,11 | 108,70 | 0,31% | 2.128.438,00 |
| 04.11.2024 | 107,49 | 108,44 | 107,05 | 108,36 | 1,67% | 1.965.067,00 |
| 01.11.2024 | 108,04 | 108,40 | 106,42 | 106,58 | -0,85% | 1.815.682,00 |
| 31.10.2024 | 106,95 | 108,97 | 106,75 | 107,49 | -0,30% | 1.687.880,00 |
| 30.10.2024 | 107,00 | 108,75 | 107,00 | 107,81 | 1,13% | 2.233.999,00 |
| 29.10.2024 | 107,77 | 108,85 | 106,15 | 106,61 | -2,24% | 1.970.651,00 |
| 28.10.2024 | 109,82 | 110,45 | 108,98 | 109,05 | 0,13% | 1.724.567,00 |
| 25.10.2024 | 111,70 | 112,11 | 108,88 | 108,91 | -2,28% | 1.873.838,00 |
| 24.10.2024 | 110,80 | 111,98 | 110,80 | 111,45 | 0,70% | 2.591.965,00 |
| 23.10.2024 | 110,00 | 110,71 | 109,33 | 110,68 | 0,83% | 3.750.875,00 |
| 22.10.2024 | 109,22 | 110,30 | 108,73 | 109,77 | -0,38% | 2.961.935,00 |
| 21.10.2024 | 112,20 | 113,13 | 109,96 | 110,19 | -1,95% | 2.109.271,00 |
| 18.10.2024 | 111,91 | 113,03 | 110,60 | 112,38 | 0,56% | 2.336.240,00 |
| 17.10.2024 | 112,00 | 112,93 | 110,54 | 111,75 | -3,40% | 3.851.547,00 |
| 16.10.2024 | 114,42 | 115,89 | 114,26 | 115,68 | 1,21% | 2.097.788,00 |
| 15.10.2024 | 113,13 | 115,33 | 112,85 | 114,30 | 2,03% | 2.866.009,00 |
| 14.10.2024 | 110,45 | 112,43 | 110,14 | 112,03 | 1,10% | 1.215.621,00 |
| 11.10.2024 | 110,57 | 111,00 | 109,73 | 110,81 | 0,79% | 1.243.338,00 |
| 10.10.2024 | 110,06 | 112,04 | 109,67 | 109,94 | -1,37% | 2.035.641,00 |
| 09.10.2024 | 111,41 | 111,85 | 110,55 | 111,47 | -0,56% | 2.748.955,00 |
| 08.10.2024 | 111,68 | 112,27 | 110,79 | 112,10 | 0,81% | 2.073.208,00 |
| 07.10.2024 | 110,57 | 111,58 | 110,06 | 111,20 | -0,25% | 2.347.338,00 |
| 04.10.2024 | 112,03 | 112,03 | 110,46 | 111,48 | -2,46% | 3.314.710,00 |
| 03.10.2024 | 115,64 | 115,64 | 113,15 | 114,29 | -1,29% | 2.653.132,00 |
| 02.10.2024 | 117,98 | 119,56 | 113,80 | 115,78 | -2,80% | 5.298.643,00 |
| 01.10.2024 | 119,20 | 119,35 | 117,50 | 119,11 | 0,40% | 1.421.318,00 |
| 30.09.2024 | 117,22 | 118,80 | 116,27 | 118,63 | 1,73% | 2.319.756,00 |
| 27.09.2024 | 115,86 | 117,39 | 115,68 | 116,61 | 1,59% | 2.269.829,00 |
| 26.09.2024 | 116,54 | 116,82 | 114,48 | 114,78 | -1,69% | 3.537.992,00 |
| 25.09.2024 | 117,38 | 117,87 | 116,22 | 116,75 | -0,54% | 1.707.081,00 |
| 24.09.2024 | 116,18 | 117,99 | 116,00 | 117,38 | 0,44% | 1.440.068,00 |
| 23.09.2024 | 116,00 | 116,93 | 115,18 | 116,86 | 1,33% | 2.874.257,00 |
| 20.09.2024 | 114,44 | 115,70 | 114,22 | 115,33 | 0,14% | 4.667.807,00 |
| 19.09.2024 | 117,23 | 118,21 | 114,37 | 115,17 | -2,22% | 2.368.172,00 |
| 18.09.2024 | 119,62 | 119,65 | 117,50 | 117,78 | -1,47% | 2.235.817,00 |
| 17.09.2024 | 120,00 | 120,58 | 119,09 | 119,54 | -0,59% | 1.380.394,00 |
| 16.09.2024 | 119,39 | 120,92 | 118,96 | 120,25 | 1,18% | 1.419.653,00 |
| 13.09.2024 | 117,88 | 119,07 | 116,91 | 118,85 | -0,18% | 1.703.501,00 |
| 12.09.2024 | 120,00 | 120,25 | 117,61 | 119,07 | -0,89% | 2.201.266,00 |
| 11.09.2024 | 118,90 | 120,31 | 117,31 | 120,14 | 0,17% | 2.561.180,00 |
| 10.09.2024 | 118,01 | 120,11 | 117,66 | 119,94 | 2,04% | 3.249.123,00 |
| 09.09.2024 | 115,88 | 117,81 | 115,51 | 117,54 | 1,22% | 3.437.272,00 |
| 06.09.2024 | 113,93 | 116,45 | 113,74 | 116,12 | 1,98% | 3.016.398,00 |
| 05.09.2024 | 114,77 | 114,77 | 113,13 | 113,87 | 0,04% | 2.056.751,00 |
| 04.09.2024 | 113,88 | 115,04 | 112,81 | 113,83 | 0,42% | 1.986.100,00 |
| 03.09.2024 | 111,73 | 114,32 | 111,04 | 113,35 | 1,19% | 3.101.069,00 |
| 30.08.2024 | 112,03 | 112,83 | 111,23 | 112,02 | 0,30% | 3.511.077,00 |
| 29.08.2024 | 112,84 | 112,84 | 110,61 | 111,68 | -1,59% | 1.804.575,00 |
| 28.08.2024 | 113,49 | 114,30 | 112,93 | 113,49 | -0,04% | 1.549.505,00 |