77,815€
1,07%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 77,76 | 77,92 | 77,72 | 77,90 | 1,18% | - |
| 09.03.2026 | 77,55 | 78,01 | 76,70 | 76,99 | -1,38% | 167,00 |
| 06.03.2026 | 77,03 | 78,07 | 76,83 | 78,07 | -1,26% | 177,00 |
| 05.03.2026 | 79,07 | 79,07 | 79,07 | 79,07 | 1,72% | 1,00 |
| 04.03.2026 | 76,99 | 77,73 | 76,98 | 77,73 | 2,13% | 146,00 |
| 03.03.2026 | 75,30 | 77,28 | 75,30 | 76,11 | 0,32% | 289,00 |
| 02.03.2026 | 75,86 | 76,63 | 74,96 | 75,87 | 0,90% | 124,00 |
| 27.02.2026 | 72,48 | 75,38 | 72,48 | 75,19 | 2,30% | 222,00 |
| 26.02.2026 | 72,32 | 73,50 | 72,31 | 73,50 | 1,23% | 183,00 |
| 25.02.2026 | 74,76 | 75,00 | 72,61 | 72,61 | -3,17% | 29,00 |
| 24.02.2026 | 73,97 | 75,84 | 73,97 | 74,99 | 1,41% | 66,00 |
| 23.02.2026 | 74,59 | 75,21 | 73,73 | 73,95 | 0,53% | 154,00 |
| 20.02.2026 | 74,04 | 74,04 | 73,02 | 73,56 | -0,07% | 18,00 |
| 19.02.2026 | 73,70 | 74,74 | 73,58 | 73,61 | -1,70% | 191,00 |
| 18.02.2026 | 78,11 | 78,11 | 74,88 | 74,88 | -1,86% | 172,00 |
| 17.02.2026 | 76,41 | 76,56 | 75,65 | 76,30 | 0,67% | 1.037,00 |
| 16.02.2026 | 75,70 | 77,02 | 75,70 | 75,79 | 1,85% | 39,00 |
| 13.02.2026 | 73,25 | 74,56 | 73,25 | 74,41 | -0,63% | 260,00 |
| 12.02.2026 | 73,31 | 76,39 | 72,36 | 74,88 | 3,65% | 859,00 |
| 11.02.2026 | 70,52 | 72,24 | 70,52 | 72,24 | 1,26% | 410,00 |
| 10.02.2026 | 69,30 | 71,34 | 69,30 | 71,34 | 4,19% | 137,00 |
| 09.02.2026 | 67,99 | 68,47 | 67,53 | 68,47 | 1,45% | 245,00 |
| 06.02.2026 | 66,01 | 67,61 | 66,00 | 67,49 | 1,25% | 640,00 |
| 05.02.2026 | 71,00 | 71,00 | 65,56 | 66,66 | -8,80% | 1.141,00 |
| 04.02.2026 | 71,99 | 73,09 | 71,23 | 73,09 | 2,07% | 197,00 |
| 03.02.2026 | 72,58 | 72,58 | 71,18 | 71,61 | -0,94% | 87,00 |
| 02.02.2026 | 72,60 | 74,27 | 72,10 | 72,29 | -0,63% | 1.888,00 |
| 30.01.2026 | 71,80 | 73,12 | 71,80 | 72,75 | 0,32% | 175,00 |
| 29.01.2026 | 71,45 | 72,52 | 71,37 | 72,52 | 1,14% | 170,00 |
| 28.01.2026 | 72,09 | 72,68 | 71,70 | 71,70 | -1,52% | 170,00 |
| 27.01.2026 | 73,46 | 73,46 | 72,81 | 72,81 | -0,53% | 128,00 |
| 26.01.2026 | 73,21 | 73,49 | 73,20 | 73,20 | -0,29% | 83,00 |
| 23.01.2026 | 73,00 | 73,99 | 72,84 | 73,41 | 0,18% | 880,00 |
| 22.01.2026 | 75,35 | 75,35 | 73,28 | 73,28 | -1,33% | 180,00 |
| 21.01.2026 | 73,76 | 75,05 | 73,76 | 74,27 | 0,18% | 211,00 |
| 20.01.2026 | 76,02 | 77,56 | 74,00 | 74,14 | -3,48% | 1.138,00 |
| 19.01.2026 | 76,82 | 77,25 | 76,81 | 76,81 | -1,78% | 347,00 |
| 16.01.2026 | 77,00 | 78,20 | 77,00 | 78,20 | 1,15% | 101,00 |
| 15.01.2026 | 76,87 | 77,31 | 75,46 | 77,31 | 1,06% | 743,00 |
| 14.01.2026 | 73,71 | 76,79 | 73,71 | 76,50 | 3,66% | 88,00 |
| 13.01.2026 | 73,01 | 73,80 | 72,22 | 73,80 | 1,33% | 389,00 |
| 12.01.2026 | 71,31 | 72,83 | 70,63 | 72,83 | 0,97% | 748,00 |
| 09.01.2026 | 72,69 | 72,91 | 72,12 | 72,13 | -1,06% | 963,00 |
| 08.01.2026 | 72,15 | 73,41 | 72,15 | 72,90 | -1,49% | 140,00 |
| 07.01.2026 | 75,15 | 75,50 | 74,00 | 74,00 | -1,25% | 369,00 |
| 06.01.2026 | 76,01 | 76,01 | 74,94 | 74,94 | -0,68% | 182,00 |
| 05.01.2026 | 75,45 | 76,70 | 73,90 | 75,45 | -0,04% | 230,00 |
| 02.01.2026 | 75,12 | 76,18 | 74,69 | 75,48 | 1,04% | 105,00 |
| 30.12.2025 | 75,84 | 75,84 | 74,70 | 74,70 | -0,77% | 245,00 |
| 29.12.2025 | 74,26 | 75,36 | 74,07 | 75,28 | 1,73% | 385,00 |
| 23.12.2025 | 73,94 | 74,00 | 72,79 | 74,00 | 0,60% | 229,00 |
| 22.12.2025 | 73,55 | 73,99 | 72,50 | 73,56 | -0,14% | 250,00 |
| 19.12.2025 | 74,80 | 74,80 | 73,66 | 73,66 | -0,97% | 142,00 |
| 18.12.2025 | 74,89 | 74,98 | 74,26 | 74,38 | -0,85% | 514,00 |
| 17.12.2025 | 74,68 | 75,67 | 74,68 | 75,02 | -0,41% | 68,00 |
| 16.12.2025 | 76,38 | 76,80 | 75,33 | 75,33 | 0,53% | 610,00 |
| 15.12.2025 | 77,71 | 77,71 | 74,93 | 74,93 | -3,44% | 606,00 |
| 12.12.2025 | 78,01 | 78,59 | 77,53 | 77,60 | -0,37% | 221,00 |
| 11.12.2025 | 77,58 | 78,17 | 77,35 | 77,89 | 0,49% | 48,00 |
| 10.12.2025 | 76,97 | 77,81 | 76,97 | 77,51 | -0,06% | 265,00 |
| 09.12.2025 | 77,49 | 78,13 | 77,48 | 77,56 | 0,87% | 378,00 |
| 08.12.2025 | 76,13 | 77,12 | 75,67 | 76,89 | 0,18% | 510,00 |
| 05.12.2025 | 76,20 | 76,75 | 75,60 | 76,75 | 0,66% | 31,00 |
| 04.12.2025 | 75,11 | 76,25 | 75,11 | 76,25 | 1,26% | 140,00 |
| 03.12.2025 | 76,80 | 76,80 | 74,93 | 75,30 | -0,96% | 255,00 |
| 02.12.2025 | 75,53 | 76,76 | 75,53 | 76,03 | 0,34% | 1.021,00 |
| 01.12.2025 | 78,58 | 78,70 | 75,61 | 75,77 | -3,69% | 593,00 |
| 28.11.2025 | 78,46 | 78,67 | 78,46 | 78,67 | -0,19% | 80,00 |
| 27.11.2025 | 78,82 | 78,82 | 78,82 | 78,82 | 1,23% | 24,00 |
| 26.11.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 0,09% | 10,00 |
| 25.11.2025 | 77,21 | 77,97 | 77,21 | 77,79 | 1,03% | 63,00 |
| 24.11.2025 | 79,38 | 79,38 | 77,00 | 77,00 | -1,36% | 484,00 |
| 21.11.2025 | 77,74 | 78,06 | 77,56 | 78,06 | 0,72% | 155,00 |
| 20.11.2025 | 80,62 | 80,76 | 77,50 | 77,50 | -1,11% | 184,00 |
| 19.11.2025 | 78,11 | 78,37 | 78,11 | 78,37 | 0,23% | 32,00 |
| 18.11.2025 | 77,09 | 79,00 | 77,09 | 78,19 | 0,12% | 165,00 |
| 17.11.2025 | 80,02 | 80,02 | 78,00 | 78,10 | -1,06% | 615,00 |
| 14.11.2025 | 78,25 | 78,94 | 78,25 | 78,94 | -1,26% | 441,00 |
| 13.11.2025 | 81,63 | 81,63 | 79,95 | 79,95 | -0,42% | 75,00 |
| 12.11.2025 | 80,68 | 80,68 | 80,29 | 80,29 | -1,15% | 17,00 |
| 11.11.2025 | 78,68 | 81,24 | 78,68 | 81,22 | 2,72% | 445,00 |
| 10.11.2025 | 77,42 | 79,07 | 77,42 | 79,07 | 3,28% | 387,00 |
| 07.11.2025 | 76,49 | 76,94 | 75,60 | 76,56 | -1,93% | 343,00 |
| 06.11.2025 | 78,07 | 78,07 | 78,07 | 78,07 | 0,36% | 22,00 |
| 05.11.2025 | 78,48 | 78,95 | 77,79 | 77,79 | -1,41% | 40,00 |
| 04.11.2025 | 78,84 | 79,50 | 78,84 | 78,90 | 2,07% | 31,00 |
| 03.11.2025 | 78,90 | 79,45 | 76,60 | 77,30 | -1,57% | 846,00 |
| 31.10.2025 | 78,62 | 79,46 | 78,42 | 78,53 | -1,05% | 1.057,00 |
| 30.10.2025 | 79,27 | 80,23 | 78,56 | 79,36 | 0,21% | 687,00 |
| 29.10.2025 | 80,83 | 80,87 | 79,19 | 79,19 | -2,03% | 743,00 |
| 28.10.2025 | 83,26 | 83,26 | 78,01 | 80,83 | -3,68% | 568,00 |
| 27.10.2025 | 86,05 | 86,05 | 83,27 | 83,92 | -1,11% | 387,00 |
| 24.10.2025 | 85,51 | 85,63 | 84,19 | 84,86 | 1,43% | 18,00 |
| 23.10.2025 | 85,68 | 85,68 | 82,45 | 83,66 | -1,80% | 224,00 |
| 22.10.2025 | 84,54 | 85,19 | 84,39 | 85,19 | 0,50% | 177,00 |
| 21.10.2025 | 84,30 | 85,63 | 84,30 | 84,77 | 1,30% | 376,00 |
| 20.10.2025 | 84,49 | 84,49 | 83,25 | 83,68 | 0,56% | 426,00 |
| 17.10.2025 | 83,50 | 84,07 | 83,21 | 83,21 | -1,70% | 72,00 |
| 16.10.2025 | 84,16 | 84,88 | 83,97 | 84,65 | 0,04% | 470,00 |
| 15.10.2025 | 84,59 | 84,62 | 83,25 | 84,62 | 1,21% | 297,00 |