87,190€
-0,05%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 86,82 | 86,82 | 86,27 | 86,27 | -1,32% | 42,00 |
| 02.07.2025 | 87,62 | 88,10 | 87,35 | 87,42 | -0,60% | 87,00 |
| 01.07.2025 | 86,54 | 87,95 | 86,21 | 87,95 | 2,27% | 231,00 |
| 30.06.2025 | 85,52 | 86,00 | 85,52 | 86,00 | -0,41% | 452,00 |
| 27.06.2025 | 86,50 | 86,50 | 85,50 | 86,35 | 0,41% | 95,00 |
| 26.06.2025 | 86,57 | 86,74 | 86,00 | 86,00 | -1,82% | 242,00 |
| 25.06.2025 | 88,86 | 88,87 | 87,42 | 87,59 | -1,61% | 356,00 |
| 24.06.2025 | 88,41 | 89,02 | 87,15 | 89,02 | 0,91% | 270,00 |
| 23.06.2025 | 86,31 | 88,23 | 86,31 | 88,22 | 1,41% | 148,00 |
| 20.06.2025 | 86,90 | 87,11 | 86,32 | 86,99 | 1,78% | 167,00 |
| 19.06.2025 | 85,47 | 85,47 | 85,47 | 85,47 | -0,71% | 1,00 |
| 18.06.2025 | 86,08 | 86,08 | 86,08 | 86,08 | 0,48% | 200,00 |
| 17.06.2025 | 84,41 | 85,87 | 84,41 | 85,67 | -0,20% | 67,00 |
| 16.06.2025 | 84,99 | 85,98 | 84,87 | 85,84 | 0,57% | 513,00 |
| 13.06.2025 | 85,01 | 85,80 | 85,01 | 85,35 | -1,00% | 76,00 |
| 12.06.2025 | 85,99 | 86,21 | 85,18 | 86,21 | -0,45% | 415,00 |
| 11.06.2025 | 86,62 | 87,88 | 86,60 | 86,60 | -1,04% | 404,00 |
| 10.06.2025 | 85,99 | 87,56 | 85,99 | 87,51 | 1,76% | 500,00 |
| 09.06.2025 | 86,01 | 87,26 | 86,00 | 86,00 | -0,67% | 168,00 |
| 06.06.2025 | 87,32 | 87,39 | 86,58 | 86,58 | -1,12% | 262,00 |
| 05.06.2025 | 87,39 | 87,99 | 86,75 | 87,56 | -0,05% | 648,00 |
| 04.06.2025 | 87,85 | 88,00 | 87,15 | 87,60 | 0,44% | 352,00 |
| 03.06.2025 | 86,34 | 87,22 | 86,34 | 87,22 | -0,24% | 67,00 |
| 02.06.2025 | 86,92 | 88,10 | 86,74 | 87,43 | -0,82% | 376,00 |
| 30.05.2025 | 88,02 | 89,28 | 88,00 | 88,15 | 0,17% | 78,00 |
| 29.05.2025 | 87,00 | 88,00 | 87,00 | 88,00 | 0,00% | 125,00 |
| 28.05.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -1,44% | 30,00 |
| 27.05.2025 | 89,81 | 90,00 | 89,29 | 89,29 | -0,58% | 271,00 |
| 26.05.2025 | 88,00 | 89,81 | 88,00 | 89,81 | 2,10% | 111,00 |
| 23.05.2025 | 88,98 | 88,98 | 87,37 | 87,96 | -0,62% | 670,00 |
| 22.05.2025 | 88,95 | 89,01 | 88,51 | 88,51 | -3,02% | 87,00 |
| 20.05.2025 | 90,49 | 91,85 | 90,49 | 91,27 | -0,17% | 127,00 |
| 19.05.2025 | 90,87 | 91,54 | 89,48 | 91,43 | -0,14% | 582,00 |
| 16.05.2025 | 89,00 | 91,56 | 89,00 | 91,56 | 1,73% | 153,00 |
| 15.05.2025 | 87,93 | 90,00 | 86,57 | 90,00 | 3,00% | 87,00 |
| 14.05.2025 | 87,26 | 88,51 | 86,48 | 87,38 | -0,87% | 136,00 |
| 13.05.2025 | 90,78 | 91,76 | 88,00 | 88,15 | -2,49% | 729,00 |
| 12.05.2025 | 95,74 | 97,94 | 89,66 | 90,40 | -3,50% | 135,00 |
| 09.05.2025 | 92,64 | 93,68 | 91,15 | 93,68 | 0,42% | 20,00 |
| 08.05.2025 | 92,92 | 94,44 | 92,45 | 93,29 | 0,51% | 264,00 |
| 07.05.2025 | 93,19 | 94,76 | 92,82 | 92,82 | -1,43% | 127,00 |
| 06.05.2025 | 93,36 | 94,17 | 93,36 | 94,17 | -0,61% | 188,00 |
| 05.05.2025 | 94,38 | 94,75 | 93,07 | 94,75 | 0,33% | 187,00 |
| 02.05.2025 | 94,49 | 94,60 | 92,62 | 94,44 | 1,34% | 89,00 |
| 30.04.2025 | 90,41 | 93,19 | 90,41 | 93,19 | 3,54% | 534,00 |
| 29.04.2025 | 88,18 | 90,00 | 88,18 | 90,00 | 1,51% | 127,00 |
| 28.04.2025 | 87,36 | 88,66 | 87,36 | 88,66 | 0,86% | 82,00 |
| 25.04.2025 | 89,73 | 89,73 | 87,90 | 87,90 | -2,59% | 38,00 |
| 24.04.2025 | 88,87 | 90,24 | 88,87 | 90,24 | 0,12% | 48,00 |
| 23.04.2025 | 92,35 | 94,05 | 89,35 | 90,13 | -0,56% | 105,00 |
| 22.04.2025 | 88,37 | 90,64 | 88,37 | 90,64 | -0,11% | 58,00 |
| 17.04.2025 | 89,41 | 91,36 | 88,70 | 90,74 | 1,20% | 322,00 |
| 16.04.2025 | 88,53 | 90,00 | 88,41 | 89,66 | 0,76% | 379,00 |
| 15.04.2025 | 88,67 | 88,98 | 87,38 | 88,98 | 1,17% | 102,00 |
| 14.04.2025 | 84,90 | 87,95 | 84,90 | 87,95 | 6,13% | 366,00 |
| 11.04.2025 | 85,17 | 85,17 | 82,83 | 82,87 | -2,40% | 1.479,00 |
| 10.04.2025 | 87,43 | 87,43 | 84,65 | 84,91 | -0,98% | 281,00 |
| 09.04.2025 | 84,77 | 87,68 | 82,96 | 85,75 | -1,93% | 674,00 |
| 08.04.2025 | 90,57 | 91,50 | 87,44 | 87,44 | -2,84% | 297,00 |
| 07.04.2025 | 87,94 | 90,82 | 87,94 | 90,00 | -3,60% | 629,00 |
| 04.04.2025 | 95,60 | 97,30 | 93,12 | 93,36 | -2,69% | 1.606,00 |
| 03.04.2025 | 91,76 | 98,00 | 91,45 | 95,94 | 0,35% | 729,00 |
| 02.04.2025 | 96,11 | 96,61 | 95,61 | 95,61 | -1,16% | 81,00 |
| 01.04.2025 | 97,01 | 97,01 | 95,44 | 96,73 | 0,20% | 442,00 |
| 31.03.2025 | 96,13 | 96,54 | 96,06 | 96,54 | 1,17% | 604,00 |
| 28.03.2025 | 94,50 | 95,71 | 94,50 | 95,42 | 0,58% | 412,00 |
| 27.03.2025 | 94,21 | 95,00 | 93,33 | 94,87 | 2,14% | 495,00 |
| 26.03.2025 | 93,52 | 93,78 | 92,25 | 92,88 | -0,14% | 80,00 |
| 25.03.2025 | 95,23 | 95,23 | 91,00 | 93,01 | -3,20% | 351,00 |
| 24.03.2025 | 98,39 | 100,50 | 96,08 | 96,08 | -2,87% | 2.143,00 |
| 21.03.2025 | 95,70 | 98,92 | 95,37 | 98,92 | 2,59% | 303,00 |
| 20.03.2025 | 95,52 | 97,15 | 95,34 | 96,42 | -0,01% | 311,00 |
| 19.03.2025 | 96,16 | 97,10 | 96,16 | 96,43 | 1,06% | 37,00 |
| 18.03.2025 | 94,53 | 96,00 | 93,49 | 95,42 | 1,90% | 550,00 |
| 17.03.2025 | 94,72 | 95,99 | 93,64 | 93,64 | -1,43% | 1.108,00 |
| 14.03.2025 | 90,00 | 95,23 | 90,00 | 95,00 | 5,63% | 2.762,00 |
| 13.03.2025 | 86,78 | 89,94 | 86,26 | 89,94 | 2,81% | 340,00 |
| 12.03.2025 | 89,05 | 90,57 | 87,24 | 87,48 | -1,66% | 564,00 |
| 11.03.2025 | 90,69 | 91,28 | 88,96 | 88,96 | -2,57% | 372,00 |
| 10.03.2025 | 90,00 | 93,09 | 89,08 | 91,31 | 1,19% | 2.126,00 |
| 07.03.2025 | 88,52 | 90,24 | 87,76 | 90,24 | 4,06% | 391,00 |
| 06.03.2025 | 88,00 | 88,00 | 86,72 | 86,72 | -1,91% | 359,00 |
| 05.03.2025 | 89,18 | 89,33 | 87,02 | 88,41 | -0,66% | 368,00 |
| 04.03.2025 | 90,64 | 92,33 | 89,00 | 89,00 | -2,79% | 1.354,00 |
| 03.03.2025 | 91,12 | 91,55 | 89,80 | 91,55 | 1,15% | 329,00 |
| 28.02.2025 | 90,60 | 91,16 | 90,30 | 90,51 | 0,44% | 1.079,00 |
| 27.02.2025 | 88,27 | 90,11 | 87,81 | 90,11 | 2,91% | 834,00 |
| 26.02.2025 | 88,30 | 88,73 | 86,69 | 87,56 | -2,88% | 291,00 |
| 25.02.2025 | 87,77 | 91,14 | 87,77 | 90,16 | 2,27% | 430,00 |
| 24.02.2025 | 88,84 | 89,17 | 87,42 | 88,16 | -0,56% | 1.110,00 |
| 21.02.2025 | 86,20 | 88,66 | 85,96 | 88,66 | 2,14% | 245,00 |
| 20.02.2025 | 86,00 | 86,80 | 85,00 | 86,80 | 1,43% | 617,00 |
| 19.02.2025 | 86,11 | 86,29 | 85,01 | 85,58 | 0,00% | 584,00 |
| 18.02.2025 | 85,14 | 85,58 | 84,00 | 85,58 | 1,87% | 338,00 |
| 17.02.2025 | 83,81 | 84,75 | 83,81 | 84,01 | -0,43% | 231,00 |
| 14.02.2025 | 86,01 | 86,38 | 84,37 | 84,37 | -2,41% | 333,00 |
| 13.02.2025 | 86,71 | 86,80 | 86,18 | 86,45 | -0,08% | 98,00 |
| 12.02.2025 | 87,18 | 87,18 | 86,01 | 86,52 | -1,79% | 190,00 |
| 11.02.2025 | 86,08 | 88,15 | 86,08 | 88,10 | 1,29% | 285,00 |
| 10.02.2025 | 86,22 | 87,59 | 86,22 | 86,98 | 0,49% | 195,00 |