105,620$
1,74%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 105,67 | 109,08 | 105,04 | 107,06 | 3,13% | 4.680.396,00 |
| 02.04.2025 | 104,79 | 105,06 | 103,47 | 103,81 | -0,76% | 2.036.243,00 |
| 01.04.2025 | 105,00 | 105,00 | 103,80 | 104,61 | 0,36% | 2.471.464,00 |
| 31.03.2025 | 104,36 | 105,79 | 103,36 | 104,23 | 0,61% | 4.197.296,00 |
| 28.03.2025 | 103,30 | 103,95 | 102,30 | 103,60 | 0,98% | 2.689.846,00 |
| 27.03.2025 | 101,54 | 103,62 | 101,11 | 102,59 | 1,48% | 3.194.795,00 |
| 26.03.2025 | 100,45 | 101,67 | 99,86 | 101,09 | 0,64% | 2.775.555,00 |
| 25.03.2025 | 101,52 | 101,59 | 97,63 | 100,45 | -3,70% | 6.696.891,00 |
| 24.03.2025 | 105,13 | 106,46 | 104,28 | 104,31 | -1,96% | 4.166.782,00 |
| 21.03.2025 | 104,69 | 107,37 | 103,99 | 106,39 | 1,72% | 9.215.014,00 |
| 20.03.2025 | 104,45 | 105,62 | 104,20 | 104,59 | 0,23% | 5.263.808,00 |
| 19.03.2025 | 104,99 | 105,99 | 103,41 | 104,35 | -0,56% | 6.220.839,00 |
| 18.03.2025 | 101,85 | 105,63 | 101,34 | 104,94 | 1,97% | 5.312.338,00 |
| 17.03.2025 | 103,60 | 104,19 | 102,47 | 102,91 | -0,30% | 8.457.154,00 |
| 14.03.2025 | 100,42 | 103,67 | 99,29 | 103,22 | 8,55% | 8.718.746,00 |
| 13.03.2025 | 95,60 | 96,75 | 94,10 | 95,09 | -0,21% | 3.202.772,00 |
| 12.03.2025 | 96,86 | 96,99 | 95,08 | 95,29 | -2,40% | 2.954.128,00 |
| 11.03.2025 | 99,00 | 99,80 | 97,03 | 97,63 | -0,90% | 3.415.515,00 |
| 10.03.2025 | 98,50 | 101,06 | 98,09 | 98,52 | 0,81% | 3.771.565,00 |
| 07.03.2025 | 95,74 | 98,00 | 95,44 | 97,73 | 2,68% | 2.669.525,00 |
| 06.03.2025 | 94,77 | 95,68 | 92,90 | 95,18 | 0,58% | 2.877.323,00 |
| 05.03.2025 | 93,62 | 95,30 | 93,03 | 94,63 | 0,45% | 1.976.313,00 |
| 04.03.2025 | 96,18 | 97,68 | 94,18 | 94,21 | -1,72% | 2.582.036,00 |
| 03.03.2025 | 93,70 | 96,07 | 93,70 | 95,86 | 1,87% | 2.140.526,00 |
| 28.02.2025 | 94,08 | 95,06 | 93,21 | 94,10 | 0,70% | 3.198.365,00 |
| 27.02.2025 | 91,63 | 93,95 | 91,34 | 93,45 | 1,99% | 2.182.076,00 |
| 26.02.2025 | 92,34 | 92,71 | 90,94 | 91,63 | -1,82% | 2.885.117,00 |
| 25.02.2025 | 93,17 | 96,03 | 92,81 | 93,33 | 0,83% | 4.267.164,00 |
| 24.02.2025 | 91,75 | 93,55 | 91,27 | 92,56 | 0,40% | 2.137.509,00 |
| 21.02.2025 | 90,96 | 92,70 | 90,80 | 92,19 | 1,05% | 3.041.977,00 |
| 20.02.2025 | 89,01 | 91,44 | 88,52 | 91,23 | 2,21% | 2.654.927,00 |
| 19.02.2025 | 89,51 | 89,83 | 89,01 | 89,26 | -0,06% | 1.645.059,00 |
| 18.02.2025 | 87,85 | 90,21 | 87,75 | 89,31 | 1,53% | 3.882.581,00 |
| 14.02.2025 | 89,28 | 90,50 | 87,96 | 87,96 | -2,13% | 3.411.729,00 |
| 13.02.2025 | 90,63 | 90,63 | 89,66 | 89,87 | 0,16% | 2.444.469,00 |
| 12.02.2025 | 89,75 | 90,46 | 88,86 | 89,73 | -1,63% | 2.043.283,00 |
| 11.02.2025 | 89,42 | 91,31 | 89,38 | 91,22 | 1,73% | 1.766.614,00 |
| 10.02.2025 | 89,70 | 90,07 | 88,70 | 89,67 | 0,18% | 1.656.691,00 |
| 07.02.2025 | 90,15 | 90,39 | 88,97 | 89,51 | -0,81% | 1.532.628,00 |
| 06.02.2025 | 90,21 | 90,43 | 89,40 | 90,24 | 0,43% | 1.741.609,00 |
| 05.02.2025 | 89,83 | 90,26 | 88,54 | 89,85 | 1,47% | 1.567.186,00 |
| 04.02.2025 | 88,70 | 89,24 | 87,90 | 88,55 | -0,87% | 1.729.773,00 |
| 03.02.2025 | 89,00 | 90,04 | 87,92 | 89,33 | 0,06% | 2.123.304,00 |
| 31.01.2025 | 88,84 | 90,02 | 88,60 | 89,28 | 0,28% | 2.567.725,00 |
| 30.01.2025 | 89,01 | 89,66 | 88,10 | 89,03 | 1,30% | 2.701.983,00 |
| 29.01.2025 | 89,50 | 89,82 | 87,56 | 87,89 | -2,07% | 2.642.517,00 |
| 28.01.2025 | 91,93 | 92,26 | 89,36 | 89,75 | -2,90% | 2.236.559,00 |
| 27.01.2025 | 91,02 | 93,30 | 90,55 | 92,43 | 4,45% | 4.182.087,00 |
| 24.01.2025 | 88,58 | 89,26 | 88,03 | 88,49 | -0,17% | 1.714.642,00 |
| 23.01.2025 | 88,45 | 88,76 | 87,10 | 88,64 | 0,24% | 2.280.965,00 |
| 22.01.2025 | 89,67 | 90,23 | 88,20 | 88,43 | -2,50% | 3.190.833,00 |
| 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 |