68,500€
2,95%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 66,41 | 68,83 | 65,22 | 68,50 | 2,95% | 208,00 |
| 05.02.2026 | 70,10 | 70,10 | 66,10 | 66,54 | -8,86% | - |
| 04.02.2026 | 71,50 | 73,97 | 71,38 | 73,01 | 2,18% | - |
| 03.02.2026 | 72,13 | 72,38 | 71,07 | 71,45 | -0,84% | 350,00 |
| 02.02.2026 | 72,31 | 74,04 | 71,94 | 72,06 | -1,65% | - |
| 30.01.2026 | 72,38 | 73,28 | 71,68 | 73,27 | 0,87% | 390,00 |
| 29.01.2026 | 70,95 | 72,82 | 70,84 | 72,64 | 2,25% | - |
| 28.01.2026 | 72,60 | 72,74 | 70,93 | 71,04 | -1,48% | - |
| 27.01.2026 | 73,84 | 73,90 | 71,99 | 72,11 | -1,58% | 520,00 |
| 26.01.2026 | 72,95 | 74,02 | 72,65 | 73,26 | 0,10% | 13.108,00 |
| 23.01.2026 | 73,51 | 73,76 | 72,66 | 73,19 | -0,20% | - |
| 22.01.2026 | 74,73 | 75,17 | 73,34 | 73,34 | -1,68% | - |
| 21.01.2026 | 74,28 | 74,92 | 73,83 | 74,60 | 0,71% | - |
| 20.01.2026 | 77,18 | 78,07 | 73,89 | 74,07 | -4,15% | - |
| 19.01.2026 | 77,44 | 77,45 | 76,67 | 77,28 | -1,37% | - |
| 16.01.2026 | 78,11 | 78,69 | 77,03 | 78,35 | 0,55% | - |
| 15.01.2026 | 76,22 | 78,08 | 75,67 | 77,93 | 2,34% | - |
| 14.01.2026 | 74,42 | 77,42 | 74,20 | 76,15 | 2,17% | 210,00 |
| 13.01.2026 | 73,12 | 74,60 | 72,12 | 74,53 | 2,29% | - |
| 12.01.2026 | 71,58 | 73,26 | 71,15 | 72,86 | 1,38% | 210,00 |
| 09.01.2026 | 72,68 | 73,13 | 71,56 | 71,86 | -0,86% | - |
| 08.01.2026 | 72,63 | 73,83 | 72,48 | 72,48 | -0,60% | 56,00 |
| 07.01.2026 | 74,74 | 75,29 | 72,79 | 72,92 | -2,25% | - |
| 06.01.2026 | 75,45 | 75,93 | 74,55 | 74,60 | -0,98% | - |
| 05.01.2026 | 76,08 | 76,28 | 73,67 | 75,34 | -0,25% | - |
| 02.01.2026 | 75,67 | 76,11 | 74,75 | 75,53 | 1,19% | - |
| 30.12.2025 | 75,22 | 75,46 | 74,64 | 74,64 | -0,73% | - |
| 29.12.2025 | 74,82 | 75,66 | 74,29 | 75,19 | 3,21% | 80,00 |
| 23.12.2025 | 73,34 | 74,17 | 72,62 | 72,85 | -0,76% | 200,00 |
| 22.12.2025 | 73,65 | 73,86 | 71,88 | 73,41 | -0,82% | - |
| 19.12.2025 | 74,25 | 74,44 | 73,56 | 74,02 | -0,62% | - |
| 18.12.2025 | 75,31 | 75,83 | 74,28 | 74,48 | -1,13% | - |
| 17.12.2025 | 75,21 | 75,75 | 74,42 | 75,34 | 0,84% | - |
| 16.12.2025 | 75,75 | 76,55 | 74,61 | 74,71 | -1,33% | - |
| 15.12.2025 | 77,18 | 77,23 | 74,76 | 75,72 | -2,54% | - |
| 12.12.2025 | 78,24 | 78,55 | 77,69 | 77,69 | -0,26% | - |
| 11.12.2025 | 76,89 | 78,55 | 76,75 | 77,89 | -1,02% | - |
| 10.12.2025 | 77,55 | 79,03 | 77,41 | 78,69 | 1,69% | - |
| 09.12.2025 | 78,06 | 78,88 | 77,31 | 77,38 | -0,44% | - |
| 08.12.2025 | 76,68 | 77,85 | 75,71 | 77,73 | 1,51% | - |
| 05.12.2025 | 76,14 | 76,86 | 75,78 | 76,57 | 1,83% | - |
| 04.12.2025 | 75,82 | 75,86 | 75,19 | 75,20 | -0,11% | - |
| 03.12.2025 | 75,96 | 76,26 | 74,70 | 75,28 | -0,59% | - |
| 02.12.2025 | 76,16 | 77,04 | 75,72 | 75,73 | -0,50% | - |
| 01.12.2025 | 78,15 | 78,44 | 75,60 | 76,11 | -2,73% | - |
| 28.11.2025 | 78,37 | 79,39 | 77,75 | 78,25 | 0,54% | - |
| 27.11.2025 | 78,10 | 78,27 | 77,81 | 77,83 | -0,13% | - |
| 26.11.2025 | 77,47 | 78,42 | 76,77 | 77,93 | 0,68% | - |
| 25.11.2025 | 77,51 | 78,23 | 76,79 | 77,40 | 1,18% | - |
| 24.11.2025 | 78,68 | 78,87 | 76,47 | 76,50 | -2,47% | - |
| 21.11.2025 | 78,27 | 79,42 | 77,50 | 78,44 | 0,14% | - |
| 20.11.2025 | 79,52 | 79,61 | 77,29 | 78,33 | -0,65% | 5,00 |
| 19.11.2025 | 78,53 | 79,18 | 77,60 | 78,85 | 0,15% | - |
| 18.11.2025 | 77,51 | 79,27 | 77,47 | 78,73 | -0,23% | - |
| 17.11.2025 | 79,25 | 79,53 | 77,87 | 78,91 | 0,47% | 7,00 |
| 14.11.2025 | 77,74 | 79,31 | 77,51 | 78,54 | -0,66% | - |
| 13.11.2025 | 81,03 | 81,03 | 78,64 | 79,07 | -2,36% | - |
| 12.11.2025 | 81,60 | 81,77 | 79,98 | 80,98 | -0,14% | - |
| 11.11.2025 | 79,40 | 81,50 | 78,81 | 81,09 | 2,10% | - |
| 10.11.2025 | 77,90 | 79,63 | 76,50 | 79,42 | 4,18% | - |
| 07.11.2025 | 76,26 | 76,72 | 75,70 | 76,23 | -0,59% | - |
| 06.11.2025 | 77,97 | 78,25 | 75,99 | 76,68 | -1,54% | - |
| 05.11.2025 | 78,55 | 79,10 | 77,78 | 77,88 | -0,43% | - |
| 04.11.2025 | 76,97 | 79,93 | 76,82 | 78,22 | 1,40% | - |
| 03.11.2025 | 78,77 | 79,14 | 76,34 | 77,14 | -1,54% | - |
| 31.10.2025 | 78,96 | 79,78 | 78,06 | 78,35 | -0,77% | - |
| 30.10.2025 | 79,60 | 81,23 | 78,43 | 78,96 | -1,14% | - |
| 29.10.2025 | 80,82 | 81,86 | 79,37 | 79,87 | -1,51% | - |
| 28.10.2025 | 83,68 | 83,93 | 77,42 | 81,09 | -3,05% | - |
| 27.10.2025 | 85,38 | 85,49 | 82,66 | 83,64 | -0,78% | 100,00 |
| 24.10.2025 | 84,90 | 85,15 | 83,86 | 84,30 | -0,17% | - |
| 23.10.2025 | 85,08 | 86,29 | 82,19 | 84,44 | -0,84% | - |
| 22.10.2025 | 85,09 | 85,50 | 84,36 | 85,16 | -0,43% | - |
| 21.10.2025 | 84,99 | 86,27 | 83,87 | 85,53 | 0,70% | - |
| 20.10.2025 | 83,81 | 84,96 | 83,13 | 84,93 | 1,26% | - |
| 17.10.2025 | 83,12 | 85,03 | 82,66 | 83,87 | -0,60% | - |
| 16.10.2025 | 84,17 | 84,43 | 83,61 | 84,38 | 0,57% | - |
| 15.10.2025 | 84,01 | 84,76 | 83,19 | 83,90 | 0,66% | - |
| 14.10.2025 | 82,52 | 84,56 | 82,47 | 83,35 | 0,87% | - |
| 13.10.2025 | 85,08 | 85,43 | 82,36 | 82,63 | -1,04% | - |
| 10.10.2025 | 83,62 | 84,22 | 82,48 | 83,50 | 1,33% | - |
| 09.10.2025 | 82,83 | 84,01 | 82,40 | 82,40 | -0,24% | 2,00 |
| 08.10.2025 | 81,94 | 82,98 | 81,39 | 82,60 | 2,14% | - |
| 07.10.2025 | 80,30 | 81,65 | 79,97 | 80,87 | 0,85% | - |
| 06.10.2025 | 81,25 | 82,39 | 80,14 | 80,19 | -1,37% | - |
| 03.10.2025 | 81,63 | 82,57 | 80,92 | 81,30 | 0,00% | - |
| 02.10.2025 | 82,36 | 82,54 | 80,72 | 81,30 | -0,09% | - |
| 01.10.2025 | 81,67 | 82,93 | 81,07 | 81,37 | -1,00% | - |
| 30.09.2025 | 81,95 | 82,83 | 81,54 | 82,20 | 0,29% | - |
| 29.09.2025 | 81,49 | 82,60 | 80,80 | 81,96 | 0,86% | - |
| 26.09.2025 | 80,51 | 81,65 | 80,46 | 81,26 | 0,77% | - |
| 25.09.2025 | 79,83 | 81,44 | 79,58 | 80,64 | 1,27% | 60,00 |
| 24.09.2025 | 80,09 | 80,59 | 79,63 | 79,63 | -0,18% | - |
| 23.09.2025 | 79,91 | 80,71 | 79,66 | 79,77 | 0,03% | - |
| 22.09.2025 | 79,06 | 80,96 | 78,69 | 79,75 | 0,16% | 20,00 |
| 19.09.2025 | 78,95 | 79,71 | 78,62 | 79,63 | 0,75% | - |
| 18.09.2025 | 80,72 | 80,97 | 79,03 | 79,03 | -1,70% | - |
| 17.09.2025 | 78,63 | 81,14 | 78,58 | 80,40 | 1,62% | - |
| 16.09.2025 | 79,53 | 79,72 | 78,92 | 79,11 | -0,24% | - |
| 15.09.2025 | 80,50 | 80,99 | 78,45 | 79,30 | -2,68% | - |