78,750€
-0,32%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 79,00 | 79,50 | 78,00 | 78,50 | -0,63% | - |
| 21.05.2026 | 78,50 | 80,50 | 78,00 | 79,00 | -0,63% | 108,00 |
| 20.05.2026 | 79,50 | 79,50 | 78,00 | 79,50 | 0,63% | - |
| 19.05.2026 | 76,50 | 79,50 | 76,00 | 79,00 | 2,60% | 7,00 |
| 18.05.2026 | 73,50 | 77,00 | 73,00 | 77,00 | 3,36% | - |
| 15.05.2026 | 74,00 | 75,00 | 73,00 | 74,50 | 0,00% | 10,00 |
| 14.05.2026 | 76,50 | 76,50 | 74,50 | 74,50 | -1,97% | - |
| 13.05.2026 | 77,50 | 78,00 | 74,50 | 76,00 | -1,94% | - |
| 12.05.2026 | 76,50 | 77,50 | 76,50 | 77,50 | 0,65% | - |
| 11.05.2026 | 76,50 | 78,00 | 76,00 | 77,00 | 0,65% | 200,00 |
| 08.05.2026 | 77,50 | 78,00 | 76,50 | 76,50 | -0,65% | 160,00 |
| 07.05.2026 | 77,00 | 77,50 | 76,00 | 77,00 | 0,65% | - |
| 06.05.2026 | 76,00 | 77,00 | 75,50 | 76,50 | 0,66% | - |
| 05.05.2026 | 77,00 | 77,00 | 76,00 | 76,00 | -0,65% | - |
| 04.05.2026 | 76,00 | 77,00 | 75,50 | 76,50 | 1,32% | - |
| 30.04.2026 | 73,00 | 75,50 | 72,50 | 75,50 | 2,72% | - |
| 29.04.2026 | 73,50 | 74,00 | 73,00 | 73,50 | 0,68% | - |
| 28.04.2026 | 71,00 | 73,00 | 71,00 | 73,00 | 2,82% | - |
| 27.04.2026 | 73,50 | 73,50 | 71,00 | 71,00 | -3,40% | - |
| 24.04.2026 | 74,50 | 75,00 | 72,50 | 73,50 | -2,00% | - |
| 23.04.2026 | 73,00 | 75,50 | 73,00 | 75,00 | 2,74% | - |
| 22.04.2026 | 72,50 | 73,50 | 72,50 | 73,00 | 1,39% | 80,00 |
| 21.04.2026 | 74,00 | 74,50 | 72,00 | 72,00 | -2,70% | 20,00 |
| 20.04.2026 | 74,50 | 75,50 | 74,00 | 74,00 | -1,33% | - |
| 17.04.2026 | 73,50 | 75,00 | 73,50 | 75,00 | 2,04% | 2,00 |
| 16.04.2026 | 72,50 | 73,50 | 72,50 | 73,50 | 2,08% | - |
| 15.04.2026 | 73,00 | 73,50 | 72,00 | 72,00 | -1,37% | - |
| 14.04.2026 | 73,50 | 74,00 | 72,00 | 73,00 | -0,68% | - |
| 13.04.2026 | 73,00 | 74,00 | 73,00 | 73,50 | 0,00% | - |
| 10.04.2026 | 73,50 | 74,00 | 73,00 | 73,50 | -0,68% | - |
| 09.04.2026 | 73,00 | 74,50 | 72,50 | 74,00 | 0,68% | - |
| 08.04.2026 | 74,00 | 74,00 | 71,50 | 73,50 | 0,68% | - |
| 07.04.2026 | 74,50 | 74,50 | 73,00 | 73,00 | 2,83% | - |
| 02.04.2026 | 68,81 | 71,02 | 68,71 | 70,99 | 1,54% | - |
| 01.04.2026 | 69,98 | 70,28 | 69,27 | 69,91 | -0,61% | - |
| 31.03.2026 | 69,47 | 70,39 | 69,16 | 70,34 | 1,06% | - |
| 30.03.2026 | 68,00 | 70,84 | 67,99 | 69,60 | 2,38% | 3,00 |
| 27.03.2026 | 67,85 | 68,62 | 67,08 | 67,98 | 0,58% | - |
| 26.03.2026 | 66,31 | 67,61 | 66,01 | 67,59 | 1,93% | - |
| 25.03.2026 | 67,50 | 68,32 | 65,82 | 66,31 | -2,20% | 4,00 |
| 24.03.2026 | 69,69 | 70,11 | 67,60 | 67,80 | -2,84% | - |
| 23.03.2026 | 71,01 | 72,53 | 69,42 | 69,78 | -1,97% | - |
| 20.03.2026 | 72,94 | 74,12 | 71,03 | 71,18 | -2,87% | 132,00 |
| 19.03.2026 | 73,66 | 73,79 | 72,78 | 73,28 | -0,72% | - |
| 18.03.2026 | 76,27 | 76,28 | 73,57 | 73,81 | -2,86% | - |
| 17.03.2026 | 75,52 | 76,76 | 75,48 | 75,98 | 0,14% | - |
| 16.03.2026 | 76,59 | 76,67 | 75,67 | 75,87 | -0,50% | - |
| 13.03.2026 | 73,48 | 76,46 | 73,16 | 76,25 | 2,16% | - |
| 12.03.2026 | 75,01 | 76,07 | 74,54 | 74,64 | -0,97% | - |
| 11.03.2026 | 75,93 | 76,44 | 75,35 | 75,37 | -0,91% | - |
| 10.03.2026 | 77,07 | 77,53 | 75,66 | 76,06 | -1,46% | - |
| 09.03.2026 | 76,53 | 77,68 | 76,35 | 77,19 | -0,90% | - |
| 06.03.2026 | 77,15 | 78,24 | 76,50 | 77,89 | 0,30% | - |
| 05.03.2026 | 77,75 | 78,31 | 76,77 | 77,66 | -0,77% | - |
| 04.03.2026 | 76,75 | 78,26 | 76,70 | 78,26 | 0,69% | - |
| 03.03.2026 | 75,56 | 78,00 | 75,15 | 77,72 | 1,53% | - |
| 02.03.2026 | 74,87 | 76,82 | 74,70 | 76,55 | 1,27% | - |
| 27.02.2026 | 72,39 | 75,66 | 72,34 | 75,59 | 3,24% | 4,00 |
| 26.02.2026 | 72,15 | 73,95 | 72,15 | 73,22 | 0,56% | - |
| 25.02.2026 | 74,57 | 75,27 | 72,63 | 72,81 | -3,17% | - |
| 24.02.2026 | 74,02 | 75,90 | 73,84 | 75,19 | 1,23% | 10,00 |
| 23.02.2026 | 73,41 | 74,69 | 73,41 | 74,28 | -0,28% | - |
| 20.02.2026 | 73,20 | 74,86 | 72,98 | 74,49 | 1,55% | - |
| 19.02.2026 | 73,71 | 74,98 | 73,35 | 73,35 | -1,44% | - |
| 18.02.2026 | 77,09 | 77,41 | 74,00 | 74,42 | -3,81% | 2,00 |
| 17.02.2026 | 75,37 | 77,48 | 75,37 | 77,37 | 2,14% | - |
| 16.02.2026 | 75,70 | 76,50 | 75,69 | 75,75 | -0,49% | - |
| 13.02.2026 | 73,27 | 76,41 | 73,22 | 76,12 | 2,91% | - |
| 12.02.2026 | 72,22 | 76,34 | 72,12 | 73,97 | 2,17% | - |
| 11.02.2026 | 70,52 | 72,40 | 69,95 | 72,40 | 1,84% | - |
| 10.02.2026 | 69,22 | 71,40 | 68,88 | 71,09 | 1,97% | - |
| 09.02.2026 | 67,84 | 69,72 | 67,27 | 69,72 | 1,78% | - |
| 06.02.2026 | 66,01 | 68,51 | 65,30 | 68,50 | 2,95% | 16,00 |
| 05.02.2026 | 69,60 | 69,60 | 66,17 | 66,54 | -8,76% | - |
| 04.02.2026 | 71,01 | 73,70 | 71,01 | 72,93 | 2,07% | - |
| 03.02.2026 | 71,59 | 71,93 | 71,01 | 71,45 | -0,71% | 14,00 |
| 02.02.2026 | 71,20 | 73,41 | 71,01 | 71,96 | -1,49% | - |
| 30.01.2026 | 71,93 | 73,05 | 71,68 | 73,05 | 1,01% | 15,00 |
| 29.01.2026 | 70,44 | 72,59 | 70,37 | 72,32 | 1,82% | - |
| 28.01.2026 | 72,09 | 72,42 | 71,03 | 71,03 | -1,21% | - |
| 27.01.2026 | 73,16 | 73,53 | 71,90 | 71,90 | -1,86% | 20,00 |
| 26.01.2026 | 72,42 | 73,65 | 72,34 | 73,26 | 0,10% | 904,00 |
| 23.01.2026 | 72,99 | 73,59 | 72,69 | 73,19 | -0,20% | - |
| 22.01.2026 | 74,08 | 74,67 | 73,34 | 73,34 | -1,32% | - |
| 21.01.2026 | 73,81 | 74,61 | 73,58 | 74,32 | 0,18% | - |
| 20.01.2026 | 76,82 | 77,17 | 73,88 | 74,19 | -3,46% | - |
| 19.01.2026 | 76,90 | 76,90 | 76,10 | 76,85 | -1,71% | 3,00 |
| 16.01.2026 | 77,56 | 78,55 | 76,79 | 78,19 | 0,58% | - |
| 15.01.2026 | 75,63 | 77,83 | 75,45 | 77,74 | 2,51% | - |
| 14.01.2026 | 73,84 | 76,87 | 73,73 | 75,84 | 1,98% | 6,00 |
| 13.01.2026 | 72,30 | 74,37 | 72,21 | 74,37 | 2,18% | - |
| 12.01.2026 | 71,31 | 72,78 | 70,70 | 72,78 | 1,28% | 6,00 |
| 09.01.2026 | 72,11 | 72,43 | 71,67 | 71,86 | -0,86% | - |
| 08.01.2026 | 72,05 | 73,57 | 72,05 | 72,48 | -0,60% | 14,00 |
| 07.01.2026 | 74,01 | 75,06 | 72,92 | 72,92 | -2,25% | - |
| 06.01.2026 | 74,88 | 75,81 | 74,60 | 74,60 | -0,98% | - |
| 05.01.2026 | 75,49 | 75,74 | 73,70 | 75,34 | -0,25% | - |
| 02.01.2026 | 75,12 | 75,98 | 75,00 | 75,53 | 1,19% | - |
| 30.12.2025 | 74,64 | 74,64 | 74,64 | 74,64 | -0,73% | - |
| 29.12.2025 | 74,28 | 75,19 | 74,28 | 75,19 | 3,21% | 80,00 |