95,950$
2,03%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 93,50 | 94,39 | 93,50 | 93,84 | -0,21% | 1.390.460,00 |
| 16.10.2024 | 93,69 | 95,05 | 93,28 | 94,04 | -0,06% | 701.770,00 |
| 15.10.2024 | 92,90 | 94,29 | 92,81 | 94,10 | 0,68% | 966.319,00 |
| 14.10.2024 | 92,83 | 94,16 | 92,60 | 93,46 | 0,73% | 757.631,00 |
| 11.10.2024 | 92,57 | 92,98 | 91,59 | 92,78 | 1,29% | 2.133.045,00 |
| 10.10.2024 | 92,60 | 92,64 | 90,99 | 91,60 | -1,08% | 3.637.298,00 |
| 09.10.2024 | 91,78 | 93,20 | 91,78 | 92,60 | 0,38% | 808.990,00 |
| 08.10.2024 | 91,73 | 92,34 | 91,31 | 92,25 | 0,16% | 1.021.255,00 |
| 07.10.2024 | 93,00 | 93,29 | 91,42 | 92,10 | -1,79% | 904.280,00 |
| 04.10.2024 | 93,69 | 94,29 | 93,25 | 93,78 | 0,58% | 595.071,00 |
| 03.10.2024 | 93,83 | 94,12 | 93,11 | 93,24 | -0,99% | 804.244,00 |
| 02.10.2024 | 95,77 | 96,19 | 94,10 | 94,17 | -1,70% | 849.963,00 |
| 01.10.2024 | 96,00 | 96,62 | 95,28 | 95,80 | -0,08% | 570.489,00 |
| 30.09.2024 | 94,45 | 95,90 | 93,91 | 95,88 | 1,20% | 934.480,00 |
| 27.09.2024 | 95,54 | 96,14 | 94,23 | 94,74 | -0,26% | 814.404,00 |
| 26.09.2024 | 94,95 | 95,74 | 94,58 | 94,99 | 0,23% | 842.000,00 |
| 25.09.2024 | 96,00 | 96,74 | 94,30 | 94,77 | -0,99% | 575.133,00 |
| 24.09.2024 | 95,09 | 96,36 | 95,02 | 95,72 | 0,25% | 919.723,00 |
| 23.09.2024 | 94,01 | 95,72 | 93,24 | 95,48 | 1,90% | 1.329.187,00 |
| 20.09.2024 | 93,87 | 94,34 | 93,13 | 93,70 | -0,77% | 1.370.997,00 |
| 19.09.2024 | 94,00 | 94,46 | 93,15 | 94,43 | 1,40% | 807.004,00 |
| 18.09.2024 | 92,55 | 93,80 | 92,28 | 93,13 | 0,99% | 739.041,00 |
| 17.09.2024 | 92,54 | 93,04 | 92,20 | 92,22 | -0,27% | 572.768,00 |
| 16.09.2024 | 91,78 | 92,54 | 91,29 | 92,47 | 1,24% | 685.199,00 |
| 13.09.2024 | 90,63 | 91,42 | 90,14 | 91,34 | 1,32% | 503.301,00 |
| 12.09.2024 | 90,04 | 90,59 | 89,42 | 90,15 | 0,23% | 936.442,00 |
| 11.09.2024 | 89,84 | 89,98 | 87,89 | 89,94 | 0,09% | 517.510,00 |
| 10.09.2024 | 90,67 | 91,11 | 89,63 | 89,86 | -1,14% | 623.437,00 |
| 09.09.2024 | 91,27 | 92,13 | 90,64 | 90,90 | -0,50% | 931.168,00 |
| 06.09.2024 | 90,58 | 92,31 | 90,58 | 91,36 | 1,08% | 1.351.077,00 |
| 05.09.2024 | 90,79 | 91,11 | 89,67 | 90,38 | 0,06% | 2.229.363,00 |
| 04.09.2024 | 90,13 | 91,35 | 89,89 | 90,33 | -0,10% | 2.999.182,00 |
| 03.09.2024 | 89,72 | 90,76 | 89,72 | 90,42 | 0,01% | 1.103.615,00 |
| 30.08.2024 | 89,70 | 90,57 | 89,00 | 90,41 | 1,41% | 899.666,00 |
| 29.08.2024 | 89,96 | 89,96 | 87,88 | 89,15 | -0,17% | 1.190.122,00 |
| 28.08.2024 | 89,50 | 90,49 | 88,97 | 89,30 | -0,41% | 1.033.317,00 |
| 27.08.2024 | 89,51 | 90,40 | 89,17 | 89,67 | -0,58% | 628.828,00 |
| 26.08.2024 | 90,21 | 90,80 | 89,36 | 90,19 | 0,71% | 974.881,00 |
| 23.08.2024 | 90,00 | 90,57 | 89,13 | 89,55 | -0,22% | 1.229.766,00 |
| 22.08.2024 | 89,58 | 89,91 | 88,96 | 89,75 | 0,45% | 758.725,00 |
| 21.08.2024 | 87,99 | 89,38 | 87,99 | 89,35 | 1,75% | 639.286,00 |
| 20.08.2024 | 89,04 | 89,11 | 87,51 | 87,81 | -1,48% | 638.336,00 |
| 19.08.2024 | 87,88 | 89,36 | 87,88 | 89,13 | 1,32% | 1.054.778,00 |
| 16.08.2024 | 87,60 | 88,33 | 87,26 | 87,97 | 0,10% | 495.387,00 |
| 15.08.2024 | 87,31 | 88,40 | 86,25 | 87,88 | 1,34% | 1.162.244,00 |
| 14.08.2024 | 86,31 | 86,98 | 86,03 | 86,72 | 0,63% | 771.231,00 |
| 13.08.2024 | 85,99 | 86,86 | 85,42 | 86,18 | 0,68% | 743.672,00 |
| 12.08.2024 | 85,63 | 85,94 | 84,97 | 85,60 | -0,26% | 941.886,00 |
| 09.08.2024 | 85,99 | 86,14 | 84,85 | 85,82 | -0,37% | 657.206,00 |
| 08.08.2024 | 86,17 | 86,80 | 85,53 | 86,14 | 0,22% | 757.949,00 |
| 07.08.2024 | 85,85 | 87,06 | 85,77 | 85,95 | 0,77% | 968.558,00 |
| 06.08.2024 | 85,24 | 87,47 | 85,05 | 85,29 | -0,11% | 1.187.946,00 |
| 05.08.2024 | 84,66 | 85,83 | 83,30 | 85,38 | -3,15% | 1.757.186,00 |
| 02.08.2024 | 87,46 | 88,24 | 85,61 | 88,16 | 0,06% | 1.704.735,00 |
| 01.08.2024 | 88,65 | 89,68 | 86,43 | 88,11 | -0,67% | 1.334.464,00 |
| 31.07.2024 | 87,49 | 89,97 | 86,39 | 88,70 | 1,53% | 1.401.970,00 |
| 30.07.2024 | 86,60 | 87,62 | 86,30 | 87,36 | 0,67% | 1.333.757,00 |
| 29.07.2024 | 87,50 | 87,95 | 86,16 | 86,78 | 1,28% | 1.049.794,00 |
| 26.07.2024 | 85,71 | 86,86 | 85,03 | 85,68 | 0,92% | 1.556.504,00 |
| 25.07.2024 | 85,48 | 86,72 | 84,77 | 84,90 | -0,15% | 2.018.982,00 |
| 24.07.2024 | 84,93 | 85,43 | 83,80 | 85,03 | 0,78% | 2.337.305,00 |
| 23.07.2024 | 84,80 | 86,11 | 83,73 | 84,37 | 8,92% | 3.962.157,00 |
| 22.07.2024 | 77,65 | 77,89 | 76,03 | 77,46 | -0,15% | 1.417.042,00 |
| 19.07.2024 | 77,70 | 78,04 | 76,42 | 77,58 | -0,33% | 1.010.706,00 |
| 18.07.2024 | 77,44 | 79,28 | 77,22 | 77,84 | -0,26% | 1.093.898,00 |
| 17.07.2024 | 76,98 | 78,68 | 76,95 | 78,04 | 0,89% | 1.262.868,00 |
| 16.07.2024 | 75,94 | 77,61 | 75,78 | 77,35 | 1,68% | 779.811,00 |
| 15.07.2024 | 75,98 | 77,25 | 75,93 | 76,07 | 0,11% | 891.016,00 |
| 12.07.2024 | 75,54 | 76,51 | 75,33 | 75,99 | 1,86% | 956.022,00 |
| 11.07.2024 | 73,49 | 75,46 | 73,22 | 74,60 | 2,92% | 1.269.752,00 |
| 10.07.2024 | 72,41 | 73,25 | 71,62 | 72,48 | 0,81% | 795.870,00 |
| 09.07.2024 | 72,36 | 72,73 | 71,62 | 71,90 | -1,44% | 883.731,00 |
| 08.07.2024 | 71,97 | 73,40 | 71,77 | 72,95 | 2,00% | 1.089.247,00 |
| 05.07.2024 | 72,42 | 72,42 | 70,84 | 71,52 | -1,49% | 1.914.723,00 |
| 03.07.2024 | 73,42 | 73,98 | 72,53 | 72,60 | -0,85% | 414.700,00 |
| 02.07.2024 | 73,02 | 73,34 | 72,20 | 73,22 | -0,03% | 795.198,00 |
| 01.07.2024 | 74,83 | 74,83 | 72,72 | 73,24 | -1,55% | 938.156,00 |
| 28.06.2024 | 76,52 | 76,70 | 73,99 | 74,39 | -2,73% | 1.955.508,00 |
| 27.06.2024 | 77,20 | 77,20 | 75,80 | 76,48 | -1,23% | 651.038,00 |
| 26.06.2024 | 78,11 | 78,11 | 77,06 | 77,43 | -1,53% | 635.618,00 |
| 25.06.2024 | 79,18 | 79,55 | 77,67 | 78,63 | -0,72% | 701.015,00 |
| 24.06.2024 | 77,88 | 79,78 | 77,59 | 79,20 | 2,14% | 1.011.031,00 |
| 21.06.2024 | 77,07 | 78,51 | 77,07 | 77,54 | 0,38% | 1.702.378,00 |
| 20.06.2024 | 76,40 | 78,14 | 76,30 | 77,25 | 1,06% | 1.206.897,00 |
| 18.06.2024 | 77,90 | 78,62 | 76,27 | 76,44 | -1,99% | 1.318.728,00 |
| 17.06.2024 | 77,87 | 78,49 | 77,76 | 77,99 | -0,24% | 868.944,00 |
| 14.06.2024 | 78,51 | 78,96 | 77,57 | 78,18 | -1,23% | 1.066.898,00 |
| 13.06.2024 | 79,83 | 80,56 | 78,84 | 79,15 | -1,05% | 1.176.219,00 |
| 12.06.2024 | 81,17 | 81,65 | 79,48 | 79,99 | -0,45% | 1.287.509,00 |
| 11.06.2024 | 82,37 | 82,37 | 80,18 | 80,35 | -2,81% | 850.085,00 |
| 10.06.2024 | 81,52 | 82,74 | 81,02 | 82,67 | 0,56% | 942.158,00 |
| 07.06.2024 | 81,98 | 82,42 | 81,60 | 82,21 | -0,10% | 427.745,00 |
| 06.06.2024 | 82,41 | 82,82 | 82,14 | 82,29 | -0,05% | 480.616,00 |
| 05.06.2024 | 82,23 | 82,58 | 81,43 | 82,33 | -0,05% | 630.532,00 |
| 04.06.2024 | 83,06 | 83,38 | 82,25 | 82,37 | -1,34% | 726.409,00 |
| 03.06.2024 | 84,38 | 84,38 | 83,00 | 83,49 | -0,83% | 641.067,00 |
| 31.05.2024 | 83,46 | 84,25 | 82,95 | 84,19 | 0,90% | 810.155,00 |
| 30.05.2024 | 82,49 | 83,46 | 81,74 | 83,44 | 1,41% | 549.989,00 |
| 29.05.2024 | 81,83 | 82,48 | 81,58 | 82,28 | -0,33% | 681.573,00 |
| 28.05.2024 | 83,75 | 83,75 | 82,06 | 82,55 | -1,34% | 834.797,00 |