100,190$
1,05%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 99,22 | 100,95 | 99,00 | 100,16 | 1,02% | 1.033.935,00 |
| 10.11.2025 | 99,39 | 100,08 | 97,74 | 99,15 | 1,36% | 1.270.157,00 |
| 07.11.2025 | 96,09 | 98,32 | 95,07 | 97,82 | 1,85% | 1.786.521,00 |
| 06.11.2025 | 99,61 | 100,44 | 95,77 | 96,04 | -2,62% | 1.732.812,00 |
| 05.11.2025 | 97,53 | 99,15 | 96,74 | 98,62 | 1,38% | 1.005.516,00 |
| 04.11.2025 | 96,92 | 98,96 | 96,82 | 97,28 | 0,06% | 1.670.810,00 |
| 03.11.2025 | 97,40 | 97,54 | 95,54 | 97,22 | 0,04% | 1.547.351,00 |
| 31.10.2025 | 95,45 | 97,36 | 94,34 | 97,18 | 1,11% | 1.886.637,00 |
| 30.10.2025 | 95,10 | 96,86 | 94,95 | 96,11 | 0,65% | 1.299.456,00 |
| 29.10.2025 | 96,46 | 97,36 | 95,25 | 95,49 | -2,25% | 1.366.573,00 |
| 28.10.2025 | 98,91 | 98,94 | 97,53 | 97,69 | -1,40% | 1.225.579,00 |
| 27.10.2025 | 98,85 | 99,37 | 98,00 | 99,08 | 0,23% | 1.143.224,00 |
| 24.10.2025 | 99,45 | 99,86 | 98,30 | 98,85 | -0,12% | 1.340.313,00 |
| 23.10.2025 | 99,33 | 100,07 | 98,06 | 98,97 | -0,22% | 1.967.049,00 |
| 22.10.2025 | 100,51 | 100,69 | 98,74 | 99,19 | -0,41% | 2.411.305,00 |
| 21.10.2025 | 101,31 | 102,85 | 97,47 | 99,60 | 5,50% | 2.382.677,00 |
| 20.10.2025 | 93,11 | 95,04 | 93,07 | 94,41 | 0,61% | 2.716.622,00 |
| 17.10.2025 | 92,32 | 94,13 | 92,06 | 93,84 | 1,62% | 1.706.616,00 |
| 16.10.2025 | 90,61 | 93,13 | 90,02 | 92,34 | 2,17% | 1.273.289,00 |
| 15.10.2025 | 90,86 | 91,40 | 89,80 | 90,38 | -0,41% | 966.258,00 |
| 14.10.2025 | 89,50 | 91,55 | 89,21 | 90,75 | 0,60% | 1.134.022,00 |
| 13.10.2025 | 91,08 | 91,57 | 90,08 | 90,21 | -0,58% | 899.330,00 |
| 10.10.2025 | 91,88 | 92,46 | 90,71 | 90,74 | -0,69% | 1.359.525,00 |
| 09.10.2025 | 91,65 | 92,47 | 91,14 | 91,37 | -0,60% | 1.411.634,00 |
| 08.10.2025 | 91,97 | 92,84 | 91,42 | 91,92 | -0,30% | 1.378.723,00 |
| 07.10.2025 | 94,50 | 95,00 | 91,49 | 92,20 | -2,20% | 1.434.063,00 |
| 06.10.2025 | 95,69 | 96,17 | 94,24 | 94,27 | -2,26% | 1.084.628,00 |
| 03.10.2025 | 96,54 | 97,04 | 96,08 | 96,45 | -0,51% | 87.272,00 |
| 02.10.2025 | 96,65 | 97,54 | 96,62 | 96,94 | 0,21% | 772.541,00 |
| 01.10.2025 | 96,50 | 97,00 | 95,67 | 96,74 | 0,16% | 1.151.376,00 |
| 30.09.2025 | 95,76 | 96,84 | 95,40 | 96,59 | 0,04% | 934.279,00 |
| 29.09.2025 | 97,28 | 97,43 | 95,74 | 96,55 | -0,54% | 1.176.947,00 |
| 26.09.2025 | 94,40 | 97,31 | 94,40 | 97,07 | 2,27% | 1.227.858,00 |
| 25.09.2025 | 95,95 | 96,28 | 94,70 | 94,92 | -1,36% | 1.554.505,00 |
| 24.09.2025 | 94,79 | 96,29 | 94,62 | 96,23 | 1,57% | 1.269.984,00 |
| 23.09.2025 | 94,46 | 95,14 | 94,26 | 94,74 | 0,37% | 1.240.806,00 |
| 22.09.2025 | 95,21 | 95,21 | 94,34 | 94,39 | -0,29% | 772.127,00 |
| 19.09.2025 | 95,41 | 95,80 | 94,34 | 94,66 | -0,63% | 1.471.775,00 |
| 18.09.2025 | 95,38 | 95,71 | 94,05 | 95,26 | 0,25% | 714.990,00 |
| 17.09.2025 | 95,08 | 96,76 | 94,44 | 95,02 | -0,33% | 844.929,00 |
| 16.09.2025 | 95,63 | 95,63 | 94,70 | 95,33 | -0,18% | 1.148.529,00 |
| 15.09.2025 | 96,50 | 96,78 | 95,47 | 95,50 | -0,93% | 1.182.296,00 |
| 12.09.2025 | 96,99 | 97,50 | 96,39 | 96,40 | -1,22% | 1.215.202,00 |
| 11.09.2025 | 94,51 | 97,59 | 94,51 | 97,59 | 3,22% | 1.590.062,00 |
| 10.09.2025 | 94,04 | 94,96 | 93,51 | 94,55 | -0,01% | 1.454.236,00 |
| 09.09.2025 | 94,12 | 94,66 | 93,67 | 94,56 | 0,53% | 1.386.974,00 |
| 08.09.2025 | 93,96 | 94,30 | 92,93 | 94,06 | -0,18% | 1.443.910,00 |
| 05.09.2025 | 94,18 | 94,55 | 93,00 | 94,23 | 2,12% | 1.701.454,00 |
| 04.09.2025 | 92,36 | 92,73 | 91,48 | 92,27 | 0,09% | 2.180.261,00 |
| 03.09.2025 | 98,11 | 98,42 | 91,49 | 92,19 | -6,65% | 2.810.027,00 |
| 02.09.2025 | 98,75 | 99,05 | 97,59 | 98,76 | -0,62% | 1.140.298,00 |
| 29.08.2025 | 100,34 | 100,89 | 99,11 | 99,38 | -0,75% | 787.403,00 |
| 28.08.2025 | 100,37 | 100,65 | 99,00 | 100,13 | 0,30% | 991.257,00 |
| 27.08.2025 | 100,50 | 101,15 | 99,83 | 99,83 | -0,95% | 955.753,00 |
| 26.08.2025 | 100,21 | 100,98 | 99,92 | 100,79 | 0,59% | 1.521.888,00 |
| 25.08.2025 | 100,50 | 100,95 | 99,65 | 100,20 | -0,65% | 636.499,00 |
| 22.08.2025 | 101,34 | 102,36 | 100,58 | 100,86 | -0,13% | 1.048.910,00 |
| 21.08.2025 | 100,40 | 101,17 | 100,18 | 100,99 | 0,27% | 800.498,00 |
| 20.08.2025 | 100,66 | 101,07 | 100,15 | 100,72 | 0,53% | 728.378,00 |
| 19.08.2025 | 99,11 | 100,22 | 99,10 | 100,19 | 1,36% | 599.080,00 |
| 18.08.2025 | 100,42 | 100,84 | 98,83 | 98,85 | -1,70% | 1.095.633,00 |
| 15.08.2025 | 101,17 | 101,28 | 100,03 | 100,56 | -0,51% | 824.207,00 |
| 14.08.2025 | 102,00 | 102,02 | 100,01 | 101,08 | -1,70% | 927.734,00 |
| 13.08.2025 | 101,53 | 102,92 | 100,92 | 102,83 | 1,21% | 966.845,00 |
| 12.08.2025 | 101,00 | 101,61 | 99,99 | 101,60 | 0,81% | 792.714,00 |
| 11.08.2025 | 101,62 | 101,87 | 99,83 | 100,78 | -0,69% | 923.999,00 |
| 08.08.2025 | 100,79 | 101,58 | 100,44 | 101,48 | 0,70% | 966.227,00 |
| 07.08.2025 | 99,53 | 101,18 | 99,35 | 100,77 | 1,25% | 1.489.286,00 |
| 06.08.2025 | 98,03 | 99,56 | 97,87 | 99,53 | 1,48% | 1.457.095,00 |
| 05.08.2025 | 98,81 | 99,46 | 97,63 | 98,08 | -0,42% | 1.220.825,00 |
| 04.08.2025 | 98,23 | 98,58 | 97,40 | 98,49 | 0,35% | 1.402.786,00 |
| 01.08.2025 | 99,13 | 99,31 | 97,70 | 98,15 | -1,22% | 1.292.240,00 |
| 31.07.2025 | 99,30 | 99,79 | 98,29 | 99,36 | 0,01% | 1.122.080,00 |
| 30.07.2025 | 100,80 | 101,00 | 98,98 | 99,35 | -1,67% | 1.011.022,00 |
| 29.07.2025 | 101,99 | 102,04 | 100,62 | 101,04 | -0,43% | 880.410,00 |
| 28.07.2025 | 102,47 | 102,56 | 101,26 | 101,48 | -1,46% | 1.324.309,00 |
| 25.07.2025 | 104,12 | 104,37 | 102,29 | 102,98 | -1,17% | 1.370.236,00 |
| 24.07.2025 | 105,57 | 106,87 | 103,97 | 104,20 | -1,08% | 1.886.430,00 |
| 23.07.2025 | 105,85 | 106,46 | 104,03 | 105,34 | 0,28% | 2.093.800,00 |
| 22.07.2025 | 108,50 | 108,74 | 104,05 | 105,05 | 0,29% | 3.686.084,00 |
| 21.07.2025 | 106,23 | 106,55 | 104,61 | 104,75 | -1,39% | 1.887.314,00 |
| 18.07.2025 | 106,41 | 106,81 | 105,29 | 106,23 | -0,07% | 756.944,00 |
| 17.07.2025 | 106,00 | 106,97 | 105,12 | 106,30 | -0,07% | 1.044.339,00 |
| 16.07.2025 | 105,93 | 106,83 | 105,01 | 106,37 | 0,65% | 1.159.200,00 |
| 15.07.2025 | 107,49 | 107,67 | 105,57 | 105,68 | -1,45% | 768.194,00 |
| 14.07.2025 | 106,75 | 107,72 | 106,39 | 107,23 | 0,05% | 752.468,00 |
| 11.07.2025 | 107,09 | 107,94 | 106,47 | 107,18 | -0,25% | 790.272,00 |
| 10.07.2025 | 108,20 | 109,24 | 107,45 | 107,45 | -0,47% | 750.544,00 |
| 09.07.2025 | 109,19 | 109,48 | 106,94 | 107,96 | -0,15% | 776.225,00 |
| 08.07.2025 | 108,11 | 109,12 | 108,07 | 108,12 | 0,00% | 885.311,00 |
| 07.07.2025 | 108,63 | 108,79 | 107,72 | 108,12 | 0,20% | 719.391,00 |
| 03.07.2025 | 107,25 | 108,05 | 106,81 | 107,90 | 0,93% | 630.682,00 |
| 02.07.2025 | 105,44 | 107,00 | 105,13 | 106,91 | 1,50% | 962.071,00 |
| 01.07.2025 | 102,81 | 106,07 | 102,76 | 105,33 | 2,28% | 936.443,00 |
| 30.06.2025 | 103,38 | 103,40 | 102,15 | 102,98 | -0,50% | 907.241,00 |
| 27.06.2025 | 104,76 | 105,23 | 103,12 | 103,50 | -0,91% | 1.671.447,00 |
| 26.06.2025 | 104,39 | 105,38 | 104,39 | 104,45 | 0,51% | 1.052.787,00 |
| 25.06.2025 | 103,84 | 104,39 | 103,44 | 103,92 | -0,45% | 984.217,00 |
| 24.06.2025 | 104,75 | 105,05 | 103,80 | 104,39 | 0,21% | 1.013.947,00 |
| 23.06.2025 | 103,17 | 104,42 | 102,46 | 104,17 | 0,53% | 1.512.695,00 |