78,035€
0,13%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 78,10 | 78,27 | 77,81 | 77,82 | -0,14% | - |
| 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% | - |
| 12.09.2025 | 81,53 | 81,70 | 80,96 | 81,48 | 0,38% | - |
| 11.09.2025 | 80,53 | 81,57 | 79,90 | 81,17 | 1,23% | 166,00 |
| 10.09.2025 | 80,93 | 81,15 | 79,96 | 80,19 | -0,28% | - |
| 09.09.2025 | 79,81 | 80,72 | 79,42 | 80,41 | 1,77% | - |
| 08.09.2025 | 82,10 | 82,20 | 77,73 | 79,01 | -3,35% | - |
| 05.09.2025 | 81,96 | 82,58 | 81,47 | 81,75 | -0,17% | - |
| 04.09.2025 | 83,50 | 83,99 | 81,51 | 81,89 | -1,49% | - |
| 03.09.2025 | 84,33 | 85,28 | 83,12 | 83,13 | -1,00% | - |
| 02.09.2025 | 84,58 | 85,68 | 83,90 | 83,97 | -0,23% | - |
| 01.09.2025 | 84,34 | 85,46 | 84,16 | 84,16 | -0,67% | - |
| 29.08.2025 | 83,70 | 84,85 | 83,49 | 84,73 | -0,29% | - |
| 28.08.2025 | 85,94 | 86,38 | 83,46 | 84,98 | -1,43% | 132,00 |
| 27.08.2025 | 87,32 | 88,17 | 86,12 | 86,21 | -1,14% | - |
| 26.08.2025 | 88,45 | 88,67 | 85,06 | 87,21 | -1,70% | - |
| 25.08.2025 | 88,68 | 89,12 | 88,11 | 88,71 | 0,20% | - |
| 22.08.2025 | 88,68 | 89,48 | 88,19 | 88,53 | 0,04% | - |
| 21.08.2025 | 88,34 | 88,86 | 87,91 | 88,50 | 0,25% | - |
| 20.08.2025 | 87,76 | 88,92 | 87,76 | 88,27 | 0,35% | - |
| 19.08.2025 | 86,09 | 87,97 | 85,94 | 87,97 | 2,07% | - |
| 18.08.2025 | 87,00 | 87,45 | 85,83 | 86,19 | -0,78% | - |
| 15.08.2025 | 86,86 | 87,71 | 86,20 | 86,87 | 0,10% | - |
| 14.08.2025 | 86,89 | 87,99 | 85,62 | 86,78 | -0,29% | - |
| 13.08.2025 | 87,58 | 87,77 | 86,55 | 87,03 | -0,67% | 20,00 |
| 12.08.2025 | 89,34 | 89,84 | 86,71 | 87,62 | -1,98% | - |
| 11.08.2025 | 89,66 | 90,25 | 88,98 | 89,39 | -0,42% | - |
| 08.08.2025 | 91,16 | 91,59 | 89,55 | 89,77 | -1,47% | - |
| 07.08.2025 | 90,40 | 91,73 | 89,73 | 91,11 | 0,84% | - |
| 06.08.2025 | 91,00 | 91,62 | 89,84 | 90,35 | -0,40% | - |
| 05.08.2025 | 93,02 | 93,12 | 90,59 | 90,72 | -2,08% | - |
| 04.08.2025 | 92,73 | 93,13 | 91,70 | 92,64 | 0,31% | - |
| 01.08.2025 | 91,73 | 93,52 | 90,53 | 92,36 | 0,30% | - |
| 31.07.2025 | 94,37 | 94,54 | 91,69 | 92,08 | -1,66% | 38,00 |
| 30.07.2025 | 95,29 | 95,46 | 92,88 | 93,64 | -1,09% | 147,00 |
| 29.07.2025 | 94,09 | 95,57 | 93,13 | 94,67 | 0,85% | - |
| 28.07.2025 | 95,38 | 95,81 | 93,62 | 93,87 | -1,14% | - |
| 25.07.2025 | 97,10 | 97,93 | 94,21 | 94,96 | -2,05% | - |
| 24.07.2025 | 92,99 | 98,40 | 92,94 | 96,94 | 3,95% | - |
| 23.07.2025 | 93,87 | 94,29 | 92,89 | 93,26 | -0,61% | - |
| 22.07.2025 | 90,99 | 94,00 | 90,70 | 93,83 | 3,04% | - |
| 21.07.2025 | 90,50 | 91,37 | 89,74 | 91,06 | 0,65% | - |
| 18.07.2025 | 89,93 | 90,55 | 89,41 | 90,47 | 0,57% | - |
| 17.07.2025 | 89,34 | 90,34 | 89,18 | 89,95 | 0,94% | 66,00 |
| 16.07.2025 | 87,82 | 89,16 | 87,41 | 89,11 | 1,42% | - |
| 15.07.2025 | 88,62 | 88,87 | 87,53 | 87,87 | -0,67% | - |
| 14.07.2025 | 87,52 | 88,58 | 87,22 | 88,46 | 0,71% | 30,00 |
| 11.07.2025 | 88,77 | 88,82 | 87,33 | 87,84 | -1,20% | - |