82,360€
0,83%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 82,28 | 82,32 | 82,23 | 82,26 | 0,70% | - |
| 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 |
| 31.07.2025 | 92,29 | 93,81 | 91,73 | 91,73 | -3,42% | 136,00 |
| 30.07.2025 | 95,00 | 95,26 | 94,45 | 94,98 | 0,73% | 13,00 |
| 29.07.2025 | 93,81 | 94,87 | 93,81 | 94,29 | 0,50% | 69,00 |
| 28.07.2025 | 94,85 | 94,98 | 93,82 | 93,82 | -1,36% | 118,00 |
| 25.07.2025 | 96,26 | 97,74 | 94,52 | 95,11 | -1,88% | 256,00 |
| 24.07.2025 | 92,57 | 97,63 | 92,26 | 96,93 | 3,28% | 2.669,00 |
| 23.07.2025 | 94,51 | 94,51 | 93,31 | 93,85 | 0,25% | 1.357,00 |
| 22.07.2025 | 90,23 | 93,62 | 90,23 | 93,62 | 2,63% | 553,00 |
| 21.07.2025 | 91,19 | 91,22 | 90,20 | 91,22 | 2,00% | 283,00 |
| 18.07.2025 | 88,97 | 89,43 | 88,97 | 89,43 | 0,39% | 36,00 |
| 17.07.2025 | 89,99 | 90,05 | 89,08 | 89,08 | -0,20% | 392,00 |
| 16.07.2025 | 88,00 | 89,26 | 88,00 | 89,26 | 1,79% | 682,00 |
| 15.07.2025 | 89,23 | 89,23 | 87,69 | 87,69 | 0,01% | 94,00 |
| 14.07.2025 | 86,93 | 88,58 | 86,93 | 87,68 | -0,18% | 278,00 |
| 11.07.2025 | 87,84 | 87,84 | 87,84 | 87,84 | -1,65% | 50,00 |
| 10.07.2025 | 87,25 | 89,31 | 87,25 | 89,31 | 1,79% | 345,00 |
| 09.07.2025 | 86,84 | 87,74 | 86,73 | 87,74 | 0,71% | 99,00 |
| 08.07.2025 | 86,09 | 87,12 | 86,09 | 87,12 | 0,81% | 295,00 |
| 07.07.2025 | 86,63 | 87,50 | 86,40 | 86,42 | -0,10% | 865,00 |
| 04.07.2025 | 86,51 | 86,51 | 86,51 | 86,51 | 0,28% | 22,00 |
| 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 |