85,130$
1,12%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 84,77 | 85,85 | 83,76 | 85,14 | 1,13% | 972.730,00 |
| 16.04.2025 | 85,60 | 85,71 | 83,51 | 84,19 | -0,71% | 866.827,00 |
| 15.04.2025 | 85,59 | 86,33 | 84,49 | 84,79 | -1,45% | 832.804,00 |
| 14.04.2025 | 84,68 | 86,49 | 84,23 | 86,04 | 2,62% | 818.461,00 |
| 11.04.2025 | 81,71 | 84,58 | 80,64 | 83,84 | 2,21% | 846.487,00 |
| 10.04.2025 | 82,36 | 83,92 | 80,32 | 82,03 | -1,63% | 1.031.755,00 |
| 09.04.2025 | 77,37 | 83,90 | 75,98 | 83,39 | 6,27% | 1.887.802,00 |
| 08.04.2025 | 82,87 | 82,87 | 77,22 | 78,47 | -3,15% | 1.663.783,00 |
| 07.04.2025 | 81,17 | 84,05 | 78,90 | 81,02 | -2,67% | 1.757.780,00 |
| 04.04.2025 | 86,13 | 87,21 | 82,89 | 83,24 | -6,18% | 2.029.642,00 |
| 03.04.2025 | 87,00 | 89,40 | 86,68 | 88,72 | -1,66% | 2.014.157,00 |
| 02.04.2025 | 90,61 | 90,68 | 88,90 | 90,22 | 0,02% | 1.255.013,00 |
| 01.04.2025 | 89,52 | 90,37 | 88,77 | 90,20 | 1,05% | 1.017.192,00 |
| 31.03.2025 | 88,31 | 89,59 | 87,10 | 89,26 | 1,20% | 1.636.485,00 |
| 28.03.2025 | 89,62 | 89,83 | 87,42 | 88,20 | -1,81% | 753.786,00 |
| 27.03.2025 | 88,79 | 90,19 | 88,46 | 89,83 | 0,74% | 795.140,00 |
| 26.03.2025 | 87,12 | 89,35 | 87,01 | 89,17 | 2,32% | 954.111,00 |
| 25.03.2025 | 88,08 | 88,96 | 86,63 | 87,15 | -1,40% | 1.080.119,00 |
| 24.03.2025 | 88,17 | 88,82 | 87,25 | 88,39 | 0,79% | 1.057.213,00 |
| 21.03.2025 | 89,08 | 89,30 | 87,14 | 87,70 | -2,73% | 5.027.608,00 |
| 20.03.2025 | 90,06 | 91,12 | 89,56 | 90,16 | -0,39% | 799.125,00 |
| 19.03.2025 | 90,56 | 90,96 | 89,60 | 90,51 | 0,10% | 854.116,00 |
| 18.03.2025 | 89,58 | 90,55 | 89,48 | 90,42 | 0,28% | 859.201,00 |
| 17.03.2025 | 89,09 | 90,41 | 89,09 | 90,17 | 1,25% | 715.144,00 |
| 14.03.2025 | 87,75 | 89,07 | 87,46 | 89,06 | 2,25% | 995.760,00 |
| 13.03.2025 | 88,68 | 89,87 | 86,86 | 87,10 | -1,88% | 1.408.547,00 |
| 12.03.2025 | 89,23 | 89,58 | 87,93 | 88,77 | -0,75% | 1.777.286,00 |
| 11.03.2025 | 91,62 | 91,62 | 89,16 | 89,44 | -1,97% | 1.758.977,00 |
| 10.03.2025 | 91,23 | 93,74 | 91,02 | 91,24 | -0,55% | 2.071.304,00 |
| 07.03.2025 | 89,08 | 92,04 | 89,03 | 91,74 | 2,61% | 1.679.034,00 |
| 06.03.2025 | 87,88 | 89,46 | 87,59 | 89,41 | 1,22% | 1.806.058,00 |
| 05.03.2025 | 86,47 | 88,58 | 86,38 | 88,33 | 2,70% | 1.165.335,00 |
| 04.03.2025 | 87,96 | 88,31 | 85,43 | 86,01 | -2,56% | 1.416.045,00 |
| 03.03.2025 | 89,80 | 91,09 | 87,73 | 88,27 | -1,52% | 1.343.152,00 |
| 28.02.2025 | 87,89 | 89,64 | 87,00 | 89,63 | 1,98% | 1.882.339,00 |
| 27.02.2025 | 87,63 | 88,54 | 87,45 | 87,89 | -0,19% | 1.037.597,00 |
| 26.02.2025 | 87,70 | 88,68 | 87,57 | 88,06 | 0,25% | 996.878,00 |
| 25.02.2025 | 87,29 | 88,35 | 86,88 | 87,84 | 1,19% | 1.205.794,00 |
| 24.02.2025 | 87,26 | 88,14 | 86,78 | 86,81 | -0,55% | 1.281.726,00 |
| 21.02.2025 | 88,60 | 89,14 | 86,94 | 87,29 | -1,56% | 1.884.481,00 |
| 20.02.2025 | 88,10 | 88,85 | 87,70 | 88,67 | 0,35% | 1.294.782,00 |
| 19.02.2025 | 88,44 | 88,58 | 87,58 | 88,36 | -1,03% | 752.040,00 |
| 18.02.2025 | 87,49 | 89,56 | 87,49 | 89,28 | 1,42% | 1.239.922,00 |
| 14.02.2025 | 88,50 | 88,98 | 87,92 | 88,03 | -0,44% | 716.116,00 |
| 13.02.2025 | 88,30 | 89,15 | 87,96 | 88,42 | 0,06% | 878.834,00 |
| 12.02.2025 | 87,75 | 88,87 | 87,06 | 88,37 | -1,35% | 1.195.119,00 |
| 11.02.2025 | 88,15 | 89,71 | 87,81 | 89,58 | 1,62% | 1.115.156,00 |
| 10.02.2025 | 87,93 | 89,20 | 86,89 | 88,15 | 1,37% | 1.425.580,00 |
| 07.02.2025 | 87,55 | 88,39 | 86,52 | 86,96 | -0,45% | 1.084.241,00 |
| 06.02.2025 | 91,77 | 91,82 | 85,26 | 87,35 | 2,64% | 3.062.043,00 |
| 05.02.2025 | 85,65 | 86,83 | 84,78 | 85,10 | -0,37% | 3.224.725,00 |
| 04.02.2025 | 87,40 | 87,83 | 84,87 | 85,42 | -2,52% | 1.981.050,00 |
| 03.02.2025 | 86,39 | 87,88 | 85,24 | 87,63 | -0,26% | 1.201.977,00 |
| 31.01.2025 | 88,14 | 89,30 | 87,75 | 87,86 | -0,84% | 842.357,00 |
| 30.01.2025 | 88,02 | 89,00 | 87,67 | 88,60 | 0,87% | 1.457.810,00 |
| 29.01.2025 | 88,14 | 89,00 | 87,66 | 87,84 | -1,08% | 1.481.303,00 |
| 28.01.2025 | 89,18 | 89,70 | 88,42 | 88,80 | -0,83% | 1.203.802,00 |
| 27.01.2025 | 88,55 | 89,83 | 88,26 | 89,54 | 1,80% | 1.200.877,00 |
| 24.01.2025 | 88,66 | 89,50 | 87,58 | 87,96 | -0,52% | 1.389.578,00 |
| 23.01.2025 | 87,31 | 88,54 | 86,72 | 88,42 | 1,66% | 1.257.187,00 |
| 22.01.2025 | 86,50 | 87,24 | 85,96 | 86,98 | 0,13% | 1.101.047,00 |
| 21.01.2025 | 85,99 | 87,29 | 85,72 | 86,87 | 1,53% | 1.350.182,00 |
| 17.01.2025 | 85,84 | 86,59 | 85,42 | 85,56 | 0,41% | 1.126.690,00 |
| 16.01.2025 | 84,84 | 85,36 | 84,03 | 85,21 | 0,70% | 1.218.872,00 |
| 15.01.2025 | 85,00 | 85,63 | 84,32 | 84,62 | 0,65% | 1.232.624,00 |
| 14.01.2025 | 82,57 | 84,20 | 82,36 | 84,07 | 1,66% | 1.612.993,00 |
| 13.01.2025 | 79,21 | 82,76 | 79,00 | 82,70 | 4,99% | 1.769.465,00 |
| 10.01.2025 | 78,87 | 79,69 | 78,48 | 78,77 | -1,56% | 1.483.709,00 |
| 08.01.2025 | 79,83 | 80,23 | 79,00 | 80,02 | -0,40% | 1.376.026,00 |
| 07.01.2025 | 80,21 | 81,90 | 80,12 | 80,34 | 0,29% | 1.102.779,00 |
| 06.01.2025 | 81,08 | 81,90 | 79,85 | 80,11 | -0,53% | 1.016.217,00 |
| 03.01.2025 | 81,16 | 81,43 | 80,18 | 80,54 | -0,83% | 890.988,00 |
| 02.01.2025 | 82,81 | 83,22 | 81,07 | 81,21 | -1,79% | 698.854,00 |
| 31.12.2024 | 82,15 | 82,71 | 81,82 | 82,69 | 0,98% | 540.136,00 |
| 30.12.2024 | 82,51 | 82,71 | 81,50 | 81,89 | -1,56% | 539.103,00 |
| 27.12.2024 | 82,75 | 83,65 | 82,40 | 83,19 | 0,02% | 492.768,00 |
| 26.12.2024 | 83,43 | 83,76 | 82,95 | 83,17 | -0,63% | 583.930,00 |
| 24.12.2024 | 83,34 | 83,78 | 82,80 | 83,70 | 0,34% | 414.143,00 |
| 23.12.2024 | 82,58 | 83,44 | 81,96 | 83,42 | 0,45% | 1.134.384,00 |
| 20.12.2024 | 82,30 | 83,74 | 82,14 | 83,05 | 0,98% | 6.174.480,00 |
| 19.12.2024 | 82,51 | 83,45 | 81,61 | 82,24 | -0,76% | 1.848.126,00 |
| 18.12.2024 | 85,35 | 86,18 | 82,77 | 82,87 | -2,93% | 1.584.471,00 |
| 17.12.2024 | 85,66 | 86,98 | 85,02 | 85,37 | -1,33% | 1.410.979,00 |
| 16.12.2024 | 87,90 | 87,90 | 86,50 | 86,52 | -1,55% | 872.415,00 |
| 13.12.2024 | 87,54 | 88,12 | 87,08 | 87,88 | -0,23% | 1.088.326,00 |
| 12.12.2024 | 87,74 | 88,83 | 87,70 | 88,08 | 0,11% | 1.198.652,00 |
| 11.12.2024 | 88,18 | 88,35 | 87,42 | 87,98 | 0,30% | 1.404.723,00 |
| 10.12.2024 | 88,10 | 88,65 | 87,00 | 87,72 | -0,57% | 1.239.981,00 |
| 09.12.2024 | 88,84 | 89,06 | 88,10 | 88,22 | -0,18% | 1.432.707,00 |
| 06.12.2024 | 90,00 | 90,60 | 88,17 | 88,38 | -1,32% | 1.884.538,00 |
| 05.12.2024 | 92,21 | 92,39 | 87,21 | 89,56 | -2,72% | 2.602.926,00 |
| 04.12.2024 | 91,36 | 92,85 | 90,79 | 92,06 | 0,05% | 1.188.097,00 |
| 03.12.2024 | 92,64 | 92,64 | 91,53 | 92,01 | -0,43% | 853.901,00 |
| 02.12.2024 | 91,92 | 92,68 | 90,85 | 92,41 | 0,35% | 626.216,00 |
| 29.11.2024 | 92,99 | 93,18 | 91,93 | 92,09 | -1,00% | 420.081,00 |
| 27.11.2024 | 92,70 | 93,72 | 92,32 | 93,02 | 0,87% | 1.015.650,00 |
| 26.11.2024 | 91,79 | 92,51 | 91,37 | 92,22 | -0,43% | 1.052.356,00 |
| 25.11.2024 | 93,00 | 93,85 | 92,38 | 92,62 | -0,22% | 1.766.778,00 |
| 22.11.2024 | 91,61 | 93,24 | 91,17 | 92,82 | 2,02% | 976.502,00 |
| 21.11.2024 | 89,91 | 91,19 | 89,91 | 90,98 | 0,78% | 146.460,00 |