97,115€
1,57%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 87,55 | 87,97 | 85,68 | 86,56 | -0,37% | 554,00 |
| 06.02.2025 | 87,61 | 87,61 | 85,72 | 86,88 | 0,64% | 504,00 |
| 05.02.2025 | 85,67 | 86,42 | 85,25 | 86,33 | 1,21% | 1.036,00 |
| 04.02.2025 | 86,11 | 86,85 | 85,26 | 85,30 | -1,64% | 482,00 |
| 03.02.2025 | 86,59 | 87,03 | 86,10 | 86,72 | 0,94% | 864,00 |
| 31.01.2025 | 85,91 | 86,99 | 85,77 | 85,91 | 0,12% | 1.244,00 |
| 30.01.2025 | 84,51 | 85,81 | 84,51 | 85,81 | 1,13% | 542,00 |
| 29.01.2025 | 85,71 | 86,78 | 84,85 | 84,85 | -2,13% | 254,00 |
| 28.01.2025 | 89,27 | 89,27 | 86,70 | 86,70 | -1,12% | 259,00 |
| 27.01.2025 | 84,37 | 88,27 | 83,71 | 87,68 | 3,30% | 636,00 |
| 24.01.2025 | 85,58 | 85,79 | 84,02 | 84,88 | 0,51% | 177,00 |
| 23.01.2025 | 85,66 | 85,66 | 83,74 | 84,45 | -0,28% | 427,00 |
| 22.01.2025 | 87,77 | 87,77 | 84,69 | 84,69 | -2,69% | 478,00 |
| 21.01.2025 | 86,34 | 89,40 | 86,20 | 87,03 | -1,10% | 2.327,00 |
| 20.01.2025 | 88,01 | 88,59 | 86,71 | 88,00 | -0,68% | 1.257,00 |
| 17.01.2025 | 88,93 | 89,72 | 88,60 | 88,60 | 1,29% | 881,00 |
| 16.01.2025 | 83,67 | 87,47 | 83,61 | 87,47 | 3,42% | 270,00 |
| 15.01.2025 | 84,69 | 86,80 | 83,61 | 84,58 | -0,19% | 339,00 |
| 14.01.2025 | 84,02 | 84,83 | 83,51 | 84,74 | 0,86% | 507,00 |
| 13.01.2025 | 83,51 | 84,02 | 82,79 | 84,02 | 1,92% | 1.671,00 |
| 10.01.2025 | 85,44 | 85,45 | 82,44 | 82,44 | -3,48% | 794,00 |
| 09.01.2025 | 84,20 | 85,42 | 84,13 | 85,41 | 0,91% | 85,00 |
| 08.01.2025 | 84,70 | 85,79 | 83,57 | 84,64 | -0,06% | 1.039,00 |
| 07.01.2025 | 85,64 | 85,64 | 84,50 | 84,69 | -0,40% | 1.535,00 |
| 06.01.2025 | 86,57 | 88,20 | 85,03 | 85,03 | -2,66% | 840,00 |
| 03.01.2025 | 87,15 | 87,84 | 86,49 | 87,35 | 0,29% | 649,00 |
| 02.01.2025 | 87,06 | 88,60 | 87,06 | 87,10 | 0,51% | 571,00 |
| 30.12.2024 | 86,41 | 87,39 | 86,01 | 86,66 | -0,26% | 570,00 |
| 27.12.2024 | 87,56 | 88,00 | 86,89 | 86,89 | -0,61% | 1.623,00 |
| 23.12.2024 | 87,79 | 87,90 | 86,19 | 87,42 | 0,58% | 1.347,00 |
| 20.12.2024 | 88,20 | 88,20 | 85,12 | 86,92 | -1,23% | 737,00 |
| 19.12.2024 | 89,32 | 90,67 | 88,00 | 88,00 | -2,22% | 898,00 |
| 18.12.2024 | 91,11 | 91,11 | 89,36 | 90,00 | -0,38% | 556,00 |
| 17.12.2024 | 91,50 | 92,39 | 90,20 | 90,34 | -1,00% | 1.196,00 |
| 16.12.2024 | 92,01 | 93,17 | 90,99 | 91,25 | -1,47% | 384,00 |
| 13.12.2024 | 93,95 | 94,04 | 92,09 | 92,61 | -2,11% | 431,00 |
| 12.12.2024 | 94,11 | 95,04 | 93,35 | 94,61 | 0,11% | 1.102,00 |
| 11.12.2024 | 95,01 | 96,14 | 94,13 | 94,51 | -0,89% | 352,00 |
| 10.12.2024 | 96,11 | 96,97 | 95,09 | 95,36 | -1,58% | 1.059,00 |
| 09.12.2024 | 97,25 | 97,25 | 96,12 | 96,89 | 0,75% | 549,00 |
| 06.12.2024 | 97,01 | 98,35 | 96,11 | 96,17 | -1,24% | 770,00 |
| 05.12.2024 | 98,94 | 98,98 | 97,01 | 97,38 | -0,73% | 292,00 |
| 04.12.2024 | 99,98 | 100,02 | 97,95 | 98,10 | -1,88% | 424,00 |
| 03.12.2024 | 99,46 | 100,80 | 99,33 | 99,98 | -0,02% | 149,00 |
| 02.12.2024 | 100,00 | 101,98 | 100,00 | 100,00 | -0,99% | 1.680,00 |
| 29.11.2024 | 101,12 | 101,66 | 101,00 | 101,00 | -0,67% | 271,00 |
| 28.11.2024 | 100,52 | 103,20 | 100,52 | 101,68 | 0,00% | 807,00 |
| 27.11.2024 | 100,16 | 101,76 | 100,16 | 101,68 | -0,39% | 61,00 |
| 26.11.2024 | 102,06 | 102,08 | 100,40 | 102,08 | 1,01% | 698,00 |
| 25.11.2024 | 101,92 | 102,00 | 101,06 | 101,06 | -0,28% | 581,00 |
| 22.11.2024 | 100,86 | 101,74 | 100,86 | 101,34 | 1,26% | 162,00 |
| 21.11.2024 | 98,31 | 100,22 | 98,31 | 100,08 | 1,25% | 99,00 |
| 20.11.2024 | 99,54 | 99,54 | 98,07 | 98,84 | 0,06% | 70,00 |
| 19.11.2024 | 100,02 | 100,56 | 98,10 | 98,78 | 0,28% | 394,00 |
| 18.11.2024 | 97,81 | 99,35 | 97,81 | 98,50 | 0,56% | 1.131,00 |
| 15.11.2024 | 97,64 | 98,54 | 97,21 | 97,95 | -0,06% | 222,00 |
| 14.11.2024 | 98,18 | 98,18 | 97,13 | 98,01 | 0,97% | 189,00 |
| 13.11.2024 | 96,96 | 98,08 | 96,96 | 97,07 | 0,35% | 77,00 |
| 12.11.2024 | 98,53 | 99,12 | 95,88 | 96,73 | -1,76% | 548,00 |
| 11.11.2024 | 99,62 | 100,24 | 97,87 | 98,46 | -0,43% | 1.244,00 |
| 08.11.2024 | 96,51 | 98,89 | 96,51 | 98,89 | 2,48% | 142,00 |