101,550$
-0,14%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 100,86 | 102,00 | 100,86 | 101,55 | -0,14% | 256,00 |
| 26.03.2026 | 103,09 | 103,62 | 101,49 | 101,69 | -1,47% | 450.221,00 |
| 25.03.2026 | 102,20 | 103,47 | 101,04 | 103,21 | 1,63% | 657.989,00 |
| 24.03.2026 | 100,03 | 102,50 | 99,57 | 101,55 | 0,70% | 659.966,00 |
| 23.03.2026 | 99,52 | 102,01 | 99,49 | 100,84 | 2,44% | 1.303.389,00 |
| 20.03.2026 | 101,00 | 101,00 | 98,27 | 98,44 | -2,53% | 1.877.586,00 |
| 19.03.2026 | 100,80 | 101,08 | 99,66 | 100,99 | -0,43% | 950.082,00 |
| 18.03.2026 | 104,54 | 104,98 | 101,38 | 101,43 | -3,67% | 1.023.088,00 |
| 17.03.2026 | 106,14 | 106,39 | 104,82 | 105,29 | -0,80% | 643.813,00 |
| 16.03.2026 | 105,03 | 106,88 | 105,03 | 106,14 | 0,92% | 1.068.164,00 |
| 13.03.2026 | 104,65 | 105,37 | 103,16 | 105,17 | 1,00% | 978.680,00 |
| 12.03.2026 | 104,30 | 105,40 | 103,39 | 104,13 | -0,72% | 1.123.639,00 |
| 11.03.2026 | 105,16 | 105,59 | 103,84 | 104,89 | -0,22% | 1.042.429,00 |
| 10.03.2026 | 105,05 | 106,76 | 103,44 | 105,12 | 0,00% | 962.853,00 |
| 09.03.2026 | 104,59 | 105,81 | 102,79 | 105,12 | -0,65% | 2.183.879,00 |
| 06.03.2026 | 107,94 | 109,02 | 105,15 | 105,81 | -2,16% | 965.017,00 |
| 05.03.2026 | 110,94 | 111,06 | 107,45 | 108,15 | -2,83% | 805.520,00 |
| 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 |
| 02.01.2026 | 102,92 | 104,82 | 101,98 | 104,18 | 1,18% | 702.944,00 |
| 31.12.2025 | 103,19 | 103,93 | 102,84 | 102,97 | -0,73% | 552.926,00 |
| 30.12.2025 | 103,85 | 104,06 | 102,95 | 103,73 | -0,02% | 637.685,00 |
| 29.12.2025 | 102,88 | 104,05 | 102,50 | 103,75 | 0,83% | 802.531,00 |
| 26.12.2025 | 102,65 | 103,64 | 102,13 | 102,90 | 0,20% | 449.940,00 |
| 24.12.2025 | 102,85 | 103,19 | 102,24 | 102,69 | -0,37% | 352.376,00 |
| 23.12.2025 | 103,30 | 103,58 | 102,32 | 103,07 | -0,12% | 638.397,00 |
| 22.12.2025 | 102,17 | 103,82 | 102,17 | 103,19 | 1,18% | 1.232.045,00 |
| 19.12.2025 | 101,95 | 103,27 | 101,91 | 101,99 | -0,56% | 3.373.850,00 |
| 18.12.2025 | 104,28 | 105,03 | 102,48 | 102,56 | -1,67% | 2.047.687,00 |
| 17.12.2025 | 101,28 | 104,49 | 101,28 | 104,30 | 2,73% | 2.101.191,00 |
| 16.12.2025 | 101,43 | 102,60 | 100,38 | 101,53 | 0,28% | 1.768.355,00 |
| 15.12.2025 | 98,11 | 101,58 | 98,04 | 101,25 | 3,50% | 2.158.102,00 |
| 12.12.2025 | 96,31 | 97,92 | 95,68 | 97,83 | 1,96% | 1.331.894,00 |
| 11.12.2025 | 95,23 | 96,30 | 94,82 | 95,95 | 0,96% | 1.421.533,00 |
| 10.12.2025 | 94,06 | 95,42 | 93,48 | 95,04 | 0,89% | 1.765.382,00 |
| 09.12.2025 | 95,38 | 96,46 | 94,02 | 94,20 | -2,06% | 1.874.616,00 |
| 08.12.2025 | 97,44 | 98,00 | 95,31 | 96,18 | -1,81% | 2.379.161,00 |
| 05.12.2025 | 98,46 | 99,68 | 97,94 | 97,95 | -0,54% | 1.014.629,00 |
| 04.12.2025 | 99,46 | 100,12 | 98,26 | 98,48 | -0,93% | 1.165.002,00 |
| 03.12.2025 | 98,33 | 99,54 | 98,05 | 99,40 | 1,34% | 1.473.594,00 |
| 02.12.2025 | 97,62 | 98,68 | 97,28 | 98,09 | 0,71% | 2.327.017,00 |
| 01.12.2025 | 97,00 | 98,38 | 96,66 | 97,40 | 0,59% | 1.426.310,00 |
| 28.11.2025 | 97,43 | 97,98 | 96,73 | 96,83 | -0,10% | 957.508,00 |
| 26.11.2025 | 97,11 | 97,99 | 96,81 | 96,93 | -0,11% | 1.814.310,00 |
| 25.11.2025 | 96,51 | 97,58 | 95,62 | 97,04 | 1,89% | 2.459.491,00 |
| 24.11.2025 | 96,50 | 97,25 | 94,42 | 95,24 | -2,09% | 10.887.764,00 |
| 21.11.2025 | 96,56 | 98,27 | 95,72 | 97,27 | 1,46% | 1.679.510,00 |
| 20.11.2025 | 94,71 | 96,59 | 94,68 | 95,87 | 1,19% | 1.306.256,00 |
| 19.11.2025 | 95,32 | 95,85 | 93,53 | 94,74 | -0,48% | 1.666.678,00 |
| 18.11.2025 | 95,18 | 95,94 | 94,35 | 95,20 | 0,19% | 1.767.777,00 |
| 17.11.2025 | 96,67 | 97,73 | 94,96 | 95,02 | -2,18% | 2.226.500,00 |
| 14.11.2025 | 100,20 | 100,73 | 96,90 | 97,14 | -3,79% | 2.796.034,00 |
| 13.11.2025 | 99,02 | 102,29 | 98,24 | 100,97 | 2,35% | 1.384.339,00 |
| 12.11.2025 | 100,01 | 100,41 | 98,52 | 98,65 | -1,51% | 1.417.058,00 |
| 11.11.2025 | 99,20 | 100,95 | 99,00 | 100,16 | 1,02% | 1.045.495,00 |
| 10.11.2025 | 99,05 | 100,08 | 97,74 | 99,15 | 1,36% | 1.648.992,00 |
| 07.11.2025 | 96,09 | 98,32 | 95,07 | 97,82 | 1,85% | 1.786.521,00 |
| 06.11.2025 | 99,44 | 100,44 | 95,77 | 96,04 | -2,62% | 1.772.639,00 |
| 05.11.2025 | 97,53 | 99,15 | 96,74 | 98,62 | 1,38% | 1.130.099,00 |
| 04.11.2025 | 97,03 | 98,96 | 96,82 | 97,28 | 0,06% | 1.670.816,00 |
| 03.11.2025 | 97,40 | 97,54 | 95,54 | 97,22 | 0,04% | 1.547.353,00 |