97,260€
1,66%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 92,60 | 98,33 | 91,00 | 97,12 | 1,54% | - |
| 02.04.2025 | 96,84 | 97,21 | 95,35 | 95,64 | -1,38% | - |
| 01.04.2025 | 96,16 | 97,59 | 95,91 | 96,98 | 0,60% | - |
| 31.03.2025 | 95,40 | 97,88 | 95,01 | 96,40 | 1,36% | - |
| 28.03.2025 | 94,92 | 96,02 | 94,69 | 95,11 | -0,56% | - |
| 27.03.2025 | 94,12 | 96,13 | 92,86 | 95,64 | 2,41% | - |
| 26.03.2025 | 92,98 | 94,32 | 92,62 | 93,39 | 1,54% | - |
| 25.03.2025 | 96,45 | 96,50 | 90,25 | 91,97 | -5,72% | 150,00 |
| 24.03.2025 | 99,01 | 100,00 | 96,57 | 97,55 | -0,22% | - |
| 21.03.2025 | 96,29 | 99,33 | 95,84 | 97,76 | 1,22% | - |
| 20.03.2025 | 96,03 | 97,56 | 95,14 | 96,59 | 0,55% | 30,00 |
| 19.03.2025 | 95,93 | 97,27 | 94,99 | 96,06 | 1,65% | - |
| 18.03.2025 | 94,03 | 96,72 | 92,91 | 94,51 | 0,03% | - |
| 17.03.2025 | 95,51 | 95,51 | 94,03 | 94,48 | 0,24% | - |
| 14.03.2025 | 89,38 | 95,33 | 89,32 | 94,25 | 4,31% | - |
| 13.03.2025 | 86,28 | 90,36 | 86,08 | 90,36 | 4,94% | - |
| 12.03.2025 | 89,53 | 90,57 | 85,98 | 86,11 | -3,46% | 116,00 |
| 11.03.2025 | 91,13 | 91,20 | 88,71 | 89,20 | -2,56% | 156,00 |
| 10.03.2025 | 89,89 | 93,24 | 89,15 | 91,55 | 1,60% | 280,00 |
| 07.03.2025 | 88,17 | 90,37 | 87,68 | 90,11 | 2,10% | - |
| 06.03.2025 | 87,63 | 88,74 | 85,69 | 88,26 | 0,67% | 123,00 |
| 05.03.2025 | 89,04 | 89,06 | 86,40 | 87,67 | -1,27% | - |
| 04.03.2025 | 91,44 | 92,74 | 88,79 | 88,79 | -2,90% | - |
| 03.03.2025 | 90,49 | 91,72 | 88,94 | 91,45 | 0,84% | - |
| 28.02.2025 | 89,93 | 91,36 | 89,56 | 90,69 | 0,96% | - |
| 27.02.2025 | 87,96 | 90,26 | 87,43 | 89,82 | 2,82% | 160,00 |
| 26.02.2025 | 89,09 | 89,10 | 86,42 | 87,36 | -1,51% | 2.400,00 |
| 25.02.2025 | 88,39 | 91,32 | 87,63 | 88,69 | 0,27% | - |
| 24.02.2025 | 88,18 | 89,37 | 87,24 | 88,46 | 0,36% | 1.640,00 |
| 21.02.2025 | 86,85 | 88,57 | 86,47 | 88,14 | 1,42% | 70,00 |
| 20.02.2025 | 85,55 | 87,07 | 84,73 | 86,91 | 1,51% | - |
| 19.02.2025 | 85,56 | 86,34 | 85,32 | 85,62 | 0,15% | - |
| 18.02.2025 | 84,38 | 86,47 | 83,71 | 85,50 | 1,32% | 140,00 |
| 17.02.2025 | 84,19 | 84,42 | 84,15 | 84,38 | 0,61% | - |
| 14.02.2025 | 86,34 | 86,35 | 83,87 | 83,87 | -2,35% | 32,00 |
| 13.02.2025 | 86,41 | 87,29 | 85,89 | 85,89 | -0,57% | 45,00 |
| 12.02.2025 | 88,05 | 88,11 | 85,91 | 86,38 | -1,89% | - |
| 11.02.2025 | 86,80 | 88,10 | 86,36 | 88,04 | 1,17% | - |
| 10.02.2025 | 86,87 | 87,38 | 85,96 | 87,02 | 0,39% | - |
| 07.02.2025 | 86,93 | 87,44 | 85,74 | 86,69 | -0,19% | - |
| 06.02.2025 | 86,64 | 87,26 | 86,23 | 86,85 | 0,59% | 320,00 |
| 05.02.2025 | 85,33 | 86,54 | 84,30 | 86,34 | 1,24% | - |
| 04.02.2025 | 86,70 | 86,71 | 84,90 | 85,28 | -1,73% | 100,00 |
| 03.02.2025 | 86,02 | 87,32 | 85,82 | 86,79 | 0,82% | - |
| 31.01.2025 | 85,85 | 86,76 | 85,49 | 86,08 | 0,63% | - |
| 30.01.2025 | 84,55 | 86,01 | 84,53 | 85,54 | 1,29% | - |
| 29.01.2025 | 85,96 | 86,55 | 84,19 | 84,45 | -1,82% | - |
| 28.01.2025 | 88,26 | 88,72 | 85,68 | 86,02 | -2,42% | - |
| 27.01.2025 | 84,14 | 88,67 | 83,50 | 88,15 | 4,57% | 9,00 |
| 24.01.2025 | 85,05 | 85,60 | 83,86 | 84,29 | -0,88% | 186,00 |
| 23.01.2025 | 85,04 | 86,22 | 83,81 | 85,04 | 0,18% | 1.200,00 |
| 22.01.2025 | 87,16 | 87,27 | 84,71 | 84,89 | -2,46% | 20,00 |
| 21.01.2025 | 87,10 | 89,25 | 86,70 | 87,04 | -0,24% | 12,00 |
| 20.01.2025 | 88,30 | 88,55 | 87,14 | 87,25 | -1,55% | - |
| 17.01.2025 | 88,21 | 89,35 | 87,89 | 88,62 | 0,64% | - |
| 16.01.2025 | 84,34 | 88,06 | 84,02 | 88,06 | 4,66% | 30,00 |
| 15.01.2025 | 83,61 | 86,48 | 83,61 | 84,14 | -0,02% | - |
| 14.01.2025 | 83,69 | 84,78 | 83,39 | 84,16 | 0,32% | 30,00 |
| 13.01.2025 | 83,75 | 84,01 | 82,50 | 83,89 | 1,91% | 270,00 |
| 10.01.2025 | 84,94 | 85,61 | 82,23 | 82,31 | -2,96% | - |
| 09.01.2025 | 84,82 | 84,93 | 84,67 | 84,83 | 0,07% | - |
| 08.01.2025 | 84,54 | 85,82 | 83,57 | 84,77 | 0,25% | 500,00 |
| 07.01.2025 | 85,37 | 85,80 | 84,36 | 84,56 | -0,80% | 30,00 |
| 06.01.2025 | 87,26 | 87,95 | 84,90 | 85,24 | -2,35% | 5,00 |
| 03.01.2025 | 87,29 | 87,65 | 86,14 | 87,29 | 0,34% | - |
| 02.01.2025 | 87,72 | 88,71 | 86,80 | 87,00 | 0,08% | 140,00 |
| 30.12.2024 | 86,84 | 87,07 | 86,21 | 86,93 | 0,10% | 45,00 |
| 27.12.2024 | 87,85 | 88,32 | 86,71 | 86,84 | -0,42% | 26,00 |
| 23.12.2024 | 87,15 | 87,75 | 86,08 | 87,21 | 0,33% | 79,00 |
| 20.12.2024 | 87,71 | 88,04 | 85,63 | 86,92 | -0,75% | 155,00 |
| 19.12.2024 | 90,07 | 90,20 | 87,51 | 87,58 | -2,41% | 297,00 |
| 18.12.2024 | 90,56 | 91,20 | 89,33 | 89,74 | -0,75% | - |
| 17.12.2024 | 91,12 | 92,34 | 90,33 | 90,42 | -0,74% | 105,00 |
| 16.12.2024 | 92,57 | 93,22 | 90,97 | 91,09 | -1,52% | 150,00 |
| 13.12.2024 | 93,22 | 93,54 | 91,93 | 92,50 | -2,01% | - |
| 12.12.2024 | 94,49 | 95,16 | 93,63 | 94,40 | -0,11% | - |
| 11.12.2024 | 95,63 | 96,18 | 94,20 | 94,50 | -1,09% | 440,00 |
| 10.12.2024 | 96,71 | 97,03 | 95,18 | 95,55 | -1,22% | 50,00 |
| 09.12.2024 | 96,80 | 97,21 | 95,92 | 96,73 | 0,36% | 120,00 |
| 06.12.2024 | 97,70 | 98,27 | 95,98 | 96,38 | -1,29% | 20,00 |
| 05.12.2024 | 98,38 | 99,16 | 97,00 | 97,63 | -0,78% | - |
| 04.12.2024 | 99,82 | 101,29 | 97,72 | 98,40 | -1,24% | - |
| 03.12.2024 | 100,32 | 100,74 | 99,60 | 99,64 | -0,66% | - |
| 02.12.2024 | 100,42 | 101,86 | 99,90 | 100,30 | -0,45% | 5,00 |
| 29.11.2024 | 101,80 | 101,85 | 98,49 | 100,76 | -1,08% | 250,00 |
| 28.11.2024 | 101,20 | 102,79 | 101,15 | 101,86 | 0,78% | - |
| 27.11.2024 | 101,41 | 101,93 | 100,71 | 101,07 | -0,34% | - |
| 26.11.2024 | 101,29 | 101,98 | 100,23 | 101,41 | 0,31% | 72,00 |
| 25.11.2024 | 101,18 | 102,18 | 100,56 | 101,10 | -0,13% | 9,00 |
| 22.11.2024 | 99,86 | 101,70 | 99,71 | 101,23 | 1,47% | - |
| 21.11.2024 | 99,02 | 100,14 | 98,21 | 99,76 | 0,73% | 120,00 |
| 20.11.2024 | 98,93 | 99,55 | 98,44 | 99,04 | 0,42% | - |
| 19.11.2024 | 99,02 | 99,87 | 97,71 | 98,63 | -0,17% | - |
| 18.11.2024 | 98,54 | 98,86 | 97,51 | 98,80 | 0,20% | - |
| 15.11.2024 | 97,13 | 98,77 | 96,85 | 98,60 | 0,78% | - |
| 14.11.2024 | 97,28 | 98,50 | 96,60 | 97,84 | 0,59% | - |
| 13.11.2024 | 96,19 | 98,31 | 95,77 | 97,27 | 1,05% | - |
| 12.11.2024 | 97,80 | 98,48 | 95,76 | 96,26 | -1,45% | - |
| 11.11.2024 | 98,89 | 100,09 | 96,50 | 97,68 | -1,11% | 465,00 |
| 08.11.2024 | 97,00 | 99,09 | 96,89 | 98,78 | 2,33% | 60,00 |