108,150$
-2,83%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 110,94 | 111,06 | 107,45 | 108,15 | -2,83% | 263,00 |
| 04.03.2026 | 112,99 | 112,99 | 109,84 | 111,30 | -1,41% | 777.990,00 |
| 03.03.2026 | 113,57 | 113,57 | 111,12 | 112,89 | -2,77% | 898.475,00 |
| 02.03.2026 | 114,86 | 116,38 | 112,39 | 116,11 | 1,32% | 970.782,00 |
| 27.02.2026 | 115,00 | 115,86 | 114,22 | 114,60 | -0,66% | 892.998,00 |
| 26.02.2026 | 115,00 | 115,66 | 112,48 | 115,36 | 0,71% | 880.722,00 |
| 25.02.2026 | 115,89 | 115,98 | 112,46 | 114,55 | -1,12% | 724.150,00 |
| 24.02.2026 | 115,23 | 116,62 | 114,88 | 115,85 | 0,65% | 855.114,00 |
| 23.02.2026 | 113,85 | 115,71 | 113,62 | 115,10 | 0,26% | 1.140.680,00 |
| 20.02.2026 | 113,95 | 114,96 | 113,10 | 114,80 | 0,97% | 819.254,00 |
| 19.02.2026 | 114,00 | 114,68 | 112,66 | 113,70 | -0,33% | 949.655,00 |
| 18.02.2026 | 110,67 | 114,44 | 110,46 | 114,08 | 3,41% | 1.608.246,00 |
| 17.02.2026 | 111,10 | 111,85 | 109,87 | 110,32 | -0,42% | 996.470,00 |
| 13.02.2026 | 109,70 | 111,92 | 109,70 | 110,79 | 0,36% | 1.310.458,00 |
| 12.02.2026 | 111,88 | 112,81 | 109,75 | 110,39 | -0,99% | 1.120.257,00 |
| 11.02.2026 | 111,42 | 112,63 | 110,34 | 111,49 | -0,06% | 878.223,00 |
| 10.02.2026 | 110,49 | 112,15 | 109,40 | 111,56 | 1,15% | 940.103,00 |
| 09.02.2026 | 111,82 | 112,09 | 109,03 | 110,29 | -2,29% | 1.670.548,00 |
| 06.02.2026 | 112,16 | 113,53 | 111,59 | 112,88 | -1,16% | 2.142.873,00 |
| 05.02.2026 | 113,50 | 115,85 | 110,05 | 114,20 | -0,90% | 1.882.249,00 |
| 04.02.2026 | 113,00 | 115,72 | 112,11 | 115,24 | 3,31% | 1.792.513,00 |
| 03.02.2026 | 108,75 | 112,30 | 108,30 | 111,55 | 3,50% | 1.794.125,00 |
| 02.02.2026 | 104,34 | 108,27 | 103,97 | 107,78 | 2,96% | 2.242.668,00 |
| 30.01.2026 | 103,56 | 104,76 | 102,47 | 104,68 | 0,34% | 1.624.625,00 |
| 29.01.2026 | 105,00 | 105,29 | 102,63 | 104,33 | 0,10% | 1.206.850,00 |
| 28.01.2026 | 103,48 | 104,48 | 102,91 | 104,23 | 0,42% | 975.076,00 |
| 27.01.2026 | 104,40 | 105,00 | 103,09 | 103,79 | -0,57% | 935.859,00 |
| 26.01.2026 | 104,24 | 104,85 | 103,88 | 104,38 | 0,44% | 865.216,00 |
| 23.01.2026 | 102,34 | 104,36 | 102,12 | 103,92 | 1,57% | 940.455,00 |
| 22.01.2026 | 102,88 | 103,59 | 102,02 | 102,31 | -0,49% | 860.098,00 |
| 21.01.2026 | 102,13 | 102,93 | 101,39 | 102,81 | 1,22% | 1.347.881,00 |
| 20.01.2026 | 103,50 | 103,56 | 101,39 | 101,57 | -2,56% | 1.365.184,00 |
| 16.01.2026 | 104,27 | 105,28 | 103,49 | 104,24 | -0,52% | 1.104.307,00 |
| 15.01.2026 | 104,44 | 105,84 | 104,06 | 104,78 | 0,60% | 867.671,00 |
| 14.01.2026 | 104,28 | 105,08 | 103,65 | 104,16 | 0,21% | 894.856,00 |
| 13.01.2026 | 106,00 | 106,00 | 102,95 | 103,94 | -1,84% | 982.981,00 |
| 12.01.2026 | 104,34 | 106,28 | 103,96 | 105,89 | 1,30% | 941.010,00 |
| 09.01.2026 | 103,43 | 104,53 | 103,20 | 104,53 | 0,95% | 733.354,00 |
| 08.01.2026 | 100,59 | 104,11 | 100,33 | 103,55 | 2,87% | 1.189.642,00 |
| 07.01.2026 | 104,37 | 104,37 | 100,48 | 100,66 | -3,21% | 1.310.978,00 |
| 06.01.2026 | 106,05 | 106,78 | 103,87 | 104,00 | -1,65% | 1.454.836,00 |
| 05.01.2026 | 103,44 | 106,31 | 103,44 | 105,74 | 1,50% | 1.619.200,00 |