74,290€
-0,97%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 75,34 | 75,83 | 74,28 | 74,28 | -0,99% | - |
| 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 |
| 14.10.2025 | 82,89 | 83,61 | 82,01 | 83,61 | 0,81% | 569,00 |
| 13.10.2025 | 84,77 | 84,77 | 82,94 | 82,94 | -1,34% | 121,00 |
| 10.10.2025 | 82,94 | 84,07 | 82,94 | 84,07 | 0,23% | 91,00 |
| 09.10.2025 | 82,21 | 84,06 | 82,21 | 83,88 | 1,51% | 347,00 |
| 08.10.2025 | 82,57 | 82,69 | 82,57 | 82,63 | 1,37% | 19,00 |
| 07.10.2025 | 79,74 | 81,51 | 79,74 | 81,51 | 1,33% | 255,00 |
| 06.10.2025 | 80,55 | 82,78 | 80,44 | 80,44 | -1,78% | 661,00 |
| 03.10.2025 | 81,45 | 82,29 | 81,02 | 81,90 | 0,86% | 146,00 |
| 02.10.2025 | 83,08 | 83,08 | 81,20 | 81,20 | -0,59% | 88,00 |
| 01.10.2025 | 82,13 | 83,00 | 81,68 | 81,68 | -0,40% | 513,00 |
| 30.09.2025 | 82,45 | 82,45 | 82,01 | 82,01 | -0,01% | 259,00 |
| 29.09.2025 | 80,91 | 82,30 | 80,91 | 82,02 | 2,36% | 290,00 |
| 26.09.2025 | 81,04 | 81,31 | 80,11 | 80,13 | -0,68% | 187,00 |
| 25.09.2025 | 81,08 | 81,45 | 80,25 | 80,68 | 0,95% | 473,00 |
| 24.09.2025 | 80,01 | 80,63 | 79,92 | 79,92 | 0,03% | 125,00 |
| 23.09.2025 | 80,50 | 80,50 | 79,90 | 79,90 | 0,24% | 173,00 |
| 22.09.2025 | 79,14 | 80,49 | 78,86 | 79,71 | 0,00% | 1.048,00 |
| 19.09.2025 | 79,48 | 79,71 | 79,14 | 79,71 | 1,22% | 80,00 |
| 18.09.2025 | 80,61 | 80,61 | 78,75 | 78,75 | -2,53% | 764,00 |
| 17.09.2025 | 78,31 | 80,79 | 78,08 | 80,79 | 1,88% | 146,00 |
| 16.09.2025 | 78,80 | 80,09 | 78,80 | 79,30 | -0,28% | 80,00 |
| 15.09.2025 | 79,94 | 81,11 | 79,52 | 79,52 | -2,60% | 277,00 |
| 12.09.2025 | 80,85 | 81,64 | 80,85 | 81,64 | 1,67% | 179,00 |
| 11.09.2025 | 81,15 | 81,24 | 80,00 | 80,30 | -0,83% | 498,00 |
| 10.09.2025 | 80,44 | 81,60 | 80,10 | 80,97 | 0,82% | 550,00 |
| 09.09.2025 | 80,00 | 80,59 | 79,25 | 80,31 | 0,55% | 268,00 |
| 08.09.2025 | 81,50 | 82,74 | 77,78 | 79,87 | -2,59% | 922,00 |
| 05.09.2025 | 82,82 | 82,82 | 81,25 | 81,99 | 0,28% | 528,00 |
| 04.09.2025 | 83,96 | 84,00 | 81,76 | 81,76 | -2,08% | 339,00 |
| 03.09.2025 | 84,21 | 84,21 | 83,50 | 83,50 | -1,22% | 165,00 |
| 02.09.2025 | 83,86 | 85,25 | 83,86 | 84,53 | -1,80% | 201,00 |
| 01.09.2025 | 84,75 | 86,08 | 83,97 | 86,08 | 1,64% | 129,00 |
| 29.08.2025 | 84,12 | 84,69 | 84,09 | 84,69 | 1,04% | 54,00 |
| 28.08.2025 | 85,00 | 85,00 | 83,82 | 83,82 | -3,10% | 100,00 |
| 27.08.2025 | 86,99 | 86,99 | 86,47 | 86,50 | -0,21% | 435,00 |
| 26.08.2025 | 87,83 | 87,83 | 86,20 | 86,68 | -2,62% | 152,00 |
| 25.08.2025 | 89,25 | 89,25 | 89,01 | 89,01 | -0,17% | 27,00 |
| 22.08.2025 | 87,97 | 89,16 | 87,97 | 89,16 | 1,26% | 24,00 |
| 21.08.2025 | 87,60 | 88,09 | 87,60 | 88,05 | -0,33% | 50,00 |
| 20.08.2025 | 89,12 | 89,12 | 88,15 | 88,34 | 1,55% | 5,00 |
| 19.08.2025 | 86,73 | 87,01 | 86,73 | 86,99 | 1,10% | 18,00 |
| 18.08.2025 | 86,12 | 86,38 | 86,04 | 86,04 | -1,04% | 329,00 |
| 15.08.2025 | 87,37 | 87,74 | 86,63 | 86,94 | 1,52% | 146,00 |
| 14.08.2025 | 87,00 | 87,00 | 85,64 | 85,64 | -1,19% | 120,00 |
| 13.08.2025 | 87,00 | 87,10 | 86,67 | 86,67 | -1,21% | 240,00 |
| 12.08.2025 | 88,60 | 88,60 | 87,73 | 87,73 | -1,71% | 30,00 |
| 11.08.2025 | 90,30 | 90,30 | 89,26 | 89,26 | -3,02% | 142,00 |
| 08.08.2025 | 92,04 | 92,04 | 92,04 | 92,04 | 1,67% | 33,00 |
| 07.08.2025 | 91,09 | 91,09 | 90,01 | 90,53 | -0,26% | 69,00 |
| 06.08.2025 | 90,20 | 90,77 | 90,20 | 90,77 | -0,25% | 33,00 |
| 05.08.2025 | 92,19 | 93,65 | 90,79 | 91,00 | -2,55% | 608,00 |
| 04.08.2025 | 93,33 | 93,38 | 93,33 | 93,38 | 1,21% | 90,00 |
| 01.08.2025 | 90,95 | 93,04 | 90,69 | 92,26 | 0,58% | 216,00 |