114,145$
0,41%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 114,75 | 115,79 | 113,31 | 114,15 | 0,41% | 811.711,00 |
| 15.10.2026 | 112,98 | 114,45 | 112,98 | 113,68 | 2,32% | 1.078.514,00 |
| 14.10.2026 | 109,78 | 111,10 | 109,23 | 111,10 | 1,00% | 845.416,00 |
| 13.10.2026 | 109,73 | 110,29 | 108,61 | 110,00 | 1,37% | 804.926,00 |
| 12.10.2026 | 108,31 | 109,86 | 108,31 | 108,51 | 0,23% | 645.597,00 |
| 09.10.2026 | 109,00 | 109,52 | 107,72 | 108,26 | -0,57% | 609.333,00 |
| 08.10.2026 | 106,64 | 109,01 | 106,64 | 108,88 | 1,66% | 752.784,00 |
| 07.10.2026 | 106,92 | 107,72 | 106,73 | 107,10 | -0,55% | 764.231,00 |
| 06.10.2026 | 106,85 | 108,31 | 106,22 | 107,69 | 1,04% | 801.946,00 |
| 05.10.2026 | 105,38 | 107,53 | 104,53 | 106,58 | 0,50% | 984.310,00 |
| 02.10.2026 | 106,84 | 107,00 | 105,64 | 106,05 | -0,13% | 772.876,00 |
| 01.10.2026 | 105,15 | 106,27 | 103,39 | 106,19 | 0,74% | 819.263,00 |
| 30.09.2026 | 106,59 | 106,88 | 105,34 | 105,41 | -0,88% | 849.950,00 |
| 29.09.2026 | 107,24 | 107,84 | 106,01 | 106,35 | -1,04% | 880.370,00 |
| 28.09.2026 | 107,38 | 108,80 | 106,64 | 107,47 | -0,55% | 1.017.749,00 |
| 25.09.2026 | 106,24 | 108,50 | 105,62 | 108,06 | 2,23% | 1.160.052,00 |
| 24.09.2026 | 109,64 | 110,00 | 105,42 | 105,70 | -3,67% | 1.527.987,00 |
| 23.09.2026 | 109,50 | 111,18 | 108,98 | 109,73 | 0,08% | 1.099.958,00 |
| 22.09.2026 | 110,22 | 110,75 | 108,84 | 109,64 | 0,84% | 1.327.378,00 |
| 21.09.2026 | 110,10 | 110,20 | 108,30 | 108,73 | -0,43% | 1.045.283,00 |
| 18.09.2026 | 111,23 | 111,23 | 109,07 | 109,20 | -1,23% | 2.373.010,00 |
| 17.09.2026 | 113,36 | 114,28 | 110,24 | 110,56 | -1,44% | 1.208.633,00 |
| 16.09.2026 | 113,03 | 113,69 | 111,57 | 112,17 | -0,14% | 988.852,00 |
| 15.09.2026 | 112,50 | 112,58 | 111,40 | 112,33 | -0,04% | 612.642,00 |
| 14.09.2026 | 113,02 | 113,61 | 112,00 | 112,37 | -0,24% | 684.665,00 |
| 11.09.2026 | 114,07 | 114,12 | 112,53 | 112,64 | -0,18% | 694.021,00 |
| 10.09.2026 | 111,83 | 112,97 | 111,52 | 112,84 | 0,94% | 796.337,00 |
| 09.09.2026 | 113,04 | 113,41 | 111,22 | 111,79 | -1,27% | 1.169.755,00 |
| 08.09.2026 | 114,08 | 114,98 | 113,15 | 113,23 | -1,68% | 895.113,00 |
| 04.09.2026 | 115,09 | 116,16 | 114,69 | 115,16 | -0,37% | 517.620,00 |
| 03.09.2026 | 118,39 | 118,39 | 114,73 | 115,59 | -1,21% | 597.730,00 |
| 02.09.2026 | 116,99 | 118,00 | 116,09 | 117,00 | 0,29% | 757.683,00 |
| 01.09.2026 | 116,40 | 117,74 | 115,84 | 116,66 | 0,23% | 673.611,00 |
| 31.08.2026 | 117,99 | 118,27 | 116,18 | 116,39 | -1,73% | 731.868,00 |
| 28.08.2026 | 118,19 | 119,12 | 117,04 | 118,44 | 0,94% | 639.507,00 |
| 27.08.2026 | 117,54 | 119,10 | 117,24 | 117,34 | -1,46% | 624.949,00 |
| 26.08.2026 | 120,74 | 121,51 | 118,90 | 119,08 | -1,12% | 763.653,00 |
| 25.08.2026 | 119,50 | 120,52 | 119,01 | 120,43 | 0,56% | 1.033.475,00 |
| 24.08.2026 | 120,08 | 121,35 | 118,89 | 119,76 | 0,24% | 674.651,00 |
| 21.08.2026 | 118,29 | 119,74 | 116,95 | 119,47 | 1,98% | 503.589,00 |
| 20.08.2026 | 115,64 | 117,42 | 114,72 | 117,15 | 0,20% | 463.596,00 |
| 19.08.2026 | 117,43 | 118,44 | 116,54 | 116,92 | 0,05% | 827.020,00 |
| 18.08.2026 | 116,91 | 118,61 | 116,06 | 116,86 | 0,53% | 503.692,00 |
| 17.08.2026 | 118,03 | 118,49 | 116,16 | 116,24 | -2,34% | 765.246,00 |
| 14.08.2026 | 118,27 | 119,87 | 117,03 | 119,02 | 0,55% | 670.270,00 |
| 13.08.2026 | 121,99 | 122,06 | 118,30 | 118,37 | -1,94% | 1.610.273,00 |
| 12.08.2026 | 119,97 | 121,26 | 118,67 | 120,71 | 0,58% | 799.489,00 |
| 11.08.2026 | 119,54 | 121,80 | 118,14 | 120,01 | -0,25% | 692.926,00 |
| 10.08.2026 | 119,46 | 120,39 | 118,01 | 120,31 | -0,31% | 659.674,00 |
| 07.08.2026 | 120,49 | 122,21 | 119,25 | 120,69 | -0,34% | 588.179,00 |
| 06.08.2026 | 122,27 | 122,91 | 120,48 | 121,10 | -0,85% | 710.934,00 |
| 05.08.2026 | 121,74 | 122,44 | 120,29 | 122,14 | 0,39% | 981.248,00 |
| 04.08.2026 | 119,68 | 121,84 | 118,30 | 121,66 | 1,49% | 795.390,00 |
| 03.08.2026 | 119,60 | 120,72 | 118,89 | 119,87 | 1,71% | 937.828,00 |
| 31.07.2026 | 117,85 | 118,32 | 116,00 | 117,85 | -0,44% | 973.478,00 |
| 30.07.2026 | 120,05 | 120,26 | 116,70 | 118,37 | -1,16% | 704.332,00 |
| 29.07.2026 | 119,59 | 120,72 | 116,01 | 119,76 | -1,19% | 1.056.956,00 |
| 28.07.2026 | 120,00 | 121,90 | 119,14 | 121,20 | 2,32% | 1.263.410,00 |
| 27.07.2026 | 119,39 | 119,78 | 117,63 | 118,45 | 0,48% | 1.275.810,00 |
| 24.07.2026 | 114,70 | 118,22 | 113,40 | 117,88 | 2,96% | 985.580,00 |
| 23.07.2026 | 116,05 | 116,97 | 113,69 | 114,49 | -1,67% | 1.694.426,00 |
| 22.07.2026 | 117,32 | 118,39 | 115,73 | 116,43 | -1,32% | 1.564.943,00 |
| 21.07.2026 | 119,49 | 121,76 | 114,75 | 117,99 | 2,98% | 2.965.768,00 |
| 20.07.2026 | 117,40 | 117,44 | 114,40 | 114,58 | -2,24% | 1.286.033,00 |
| 17.07.2026 | 117,12 | 118,50 | 115,95 | 117,21 | 0,16% | 1.074.508,00 |
| 16.07.2026 | 112,27 | 117,16 | 112,23 | 117,02 | 4,90% | 1.078.829,00 |
| 15.07.2026 | 110,29 | 112,27 | 109,98 | 111,55 | 1,87% | 927.557,00 |
| 14.07.2026 | 110,42 | 111,21 | 109,00 | 109,50 | -0,22% | 625.412,00 |
| 13.07.2026 | 111,87 | 112,59 | 108,77 | 109,74 | -1,55% | 872.015,00 |
| 10.07.2026 | 110,26 | 112,31 | 109,59 | 111,47 | 1,60% | 780.308,00 |
| 09.07.2026 | 110,17 | 111,06 | 108,81 | 109,71 | 0,42% | 899.953,00 |
| 08.07.2026 | 111,58 | 111,61 | 108,22 | 109,25 | -2,87% | 997.362,00 |
| 07.07.2026 | 113,83 | 115,18 | 112,32 | 112,48 | -0,71% | 1.237.662,00 |
| 06.07.2026 | 112,62 | 113,36 | 110,76 | 113,28 | -0,01% | 968.302,00 |
| 02.07.2026 | 112,02 | 113,32 | 111,53 | 113,29 | 1,72% | 1.152.192,00 |
| 01.07.2026 | 111,00 | 112,22 | 108,50 | 111,37 | -0,40% | 923.248,00 |
| 30.06.2026 | 110,57 | 112,80 | 110,15 | 111,82 | 0,63% | 958.491,00 |
| 29.06.2026 | 109,46 | 111,25 | 108,52 | 111,12 | 0,45% | 825.343,00 |
| 26.06.2026 | 109,84 | 110,95 | 109,09 | 110,62 | 0,55% | 1.551.263,00 |
| 25.06.2026 | 109,70 | 111,83 | 109,10 | 110,01 | 0,96% | 915.039,00 |
| 24.06.2026 | 106,31 | 109,80 | 105,78 | 108,96 | 3,36% | 1.340.308,00 |
| 23.06.2026 | 103,28 | 106,25 | 102,39 | 105,42 | 2,13% | 1.315.040,00 |
| 22.06.2026 | 101,11 | 103,95 | 100,51 | 103,22 | 1,65% | 1.480.509,00 |
| 18.06.2026 | 102,58 | 103,20 | 101,06 | 101,54 | -0,41% | 2.775.759,00 |
| 17.06.2026 | 101,72 | 104,22 | 101,36 | 101,96 | -0,23% | 1.191.483,00 |
| 16.06.2026 | 100,74 | 102,23 | 100,41 | 102,20 | 2,12% | 1.146.007,00 |
| 15.06.2026 | 100,88 | 101,59 | 99,42 | 100,08 | 1,14% | 1.176.897,00 |
| 12.06.2026 | 98,84 | 99,27 | 97,84 | 98,95 | 1,31% | 770.645,00 |
| 11.06.2026 | 95,88 | 98,22 | 95,75 | 97,67 | 2,33% | 1.031.369,00 |
| 10.06.2026 | 95,82 | 96,56 | 94,67 | 95,45 | -0,23% | 1.127.804,00 |
| 09.06.2026 | 93,15 | 95,88 | 92,75 | 95,67 | 3,94% | 897.611,00 |
| 08.06.2026 | 91,98 | 92,92 | 91,31 | 92,04 | -1,43% | 1.160.266,00 |
| 05.06.2026 | 94,03 | 94,52 | 92,50 | 93,38 | 0,34% | 807.353,00 |
| 04.06.2026 | 95,67 | 95,94 | 92,78 | 93,06 | -1,52% | 1.022.812,00 |
| 03.06.2026 | 94,98 | 95,57 | 93,99 | 94,50 | -1,30% | 843.652,00 |
| 02.06.2026 | 94,87 | 96,37 | 94,61 | 95,74 | 1,27% | 966.649,00 |
| 01.06.2026 | 93,96 | 95,29 | 93,62 | 94,54 | -0,57% | 1.261.371,00 |
| 29.05.2026 | 96,97 | 96,97 | 95,00 | 95,08 | -2,46% | 1.760.823,00 |
| 28.05.2026 | 97,18 | 98,36 | 96,48 | 97,48 | -0,58% | 1.021.932,00 |
| 27.05.2026 | 98,88 | 99,51 | 97,78 | 98,05 | -0,03% | 820.619,00 |