79,250€
0,96%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 79,25 | 79,25 | 79,25 | 79,25 | 0,63% | - |
| 22.05.2026 | 79,50 | 79,75 | 78,25 | 78,75 | -0,63% | - |
| 21.05.2026 | 79,00 | 80,75 | 78,50 | 79,25 | -0,63% | - |
| 20.05.2026 | 79,75 | 79,75 | 78,00 | 79,75 | 0,00% | - |
| 19.05.2026 | 76,75 | 79,75 | 76,75 | 79,75 | 3,91% | 154,00 |
| 18.05.2026 | 74,25 | 77,25 | 73,75 | 76,75 | 2,68% | - |
| 15.05.2026 | 74,50 | 75,75 | 73,25 | 74,75 | 0,34% | 350,00 |
| 14.05.2026 | 76,75 | 76,75 | 74,50 | 74,50 | -2,61% | - |
| 13.05.2026 | 78,00 | 78,50 | 74,75 | 76,50 | -1,61% | - |
| 12.05.2026 | 76,75 | 79,25 | 76,75 | 77,75 | 1,30% | - |
| 11.05.2026 | 77,00 | 78,25 | 76,00 | 76,75 | 0,00% | 4.100,00 |
| 08.05.2026 | 77,75 | 78,25 | 76,75 | 76,75 | -1,29% | 1.450,00 |
| 07.05.2026 | 77,25 | 77,75 | 76,25 | 77,75 | 1,30% | - |
| 06.05.2026 | 76,25 | 77,25 | 75,25 | 76,75 | 0,66% | - |
| 05.05.2026 | 77,25 | 77,25 | 75,75 | 76,25 | -1,29% | - |
| 04.05.2026 | 76,25 | 77,75 | 75,50 | 77,25 | 1,98% | - |
| 30.04.2026 | 73,25 | 75,75 | 72,75 | 75,75 | 3,06% | - |
| 29.04.2026 | 73,75 | 74,75 | 73,00 | 73,50 | 0,00% | - |
| 28.04.2026 | 71,25 | 73,75 | 71,25 | 73,50 | 3,16% | - |
| 27.04.2026 | 73,75 | 73,75 | 71,25 | 71,25 | -3,39% | - |
| 24.04.2026 | 75,25 | 75,25 | 72,25 | 73,75 | -1,34% | - |
| 23.04.2026 | 73,50 | 76,75 | 73,25 | 74,75 | 2,05% | - |
| 22.04.2026 | 72,75 | 74,25 | 72,25 | 73,25 | 1,38% | 1.120,00 |
| 21.04.2026 | 74,50 | 74,75 | 72,00 | 72,25 | -2,69% | 520,00 |
| 20.04.2026 | 75,00 | 75,75 | 74,25 | 74,25 | -1,00% | - |
| 17.04.2026 | 73,75 | 75,25 | 73,25 | 75,00 | 2,39% | 48,00 |
| 16.04.2026 | 72,75 | 73,75 | 72,75 | 73,25 | 0,69% | - |
| 15.04.2026 | 73,25 | 73,75 | 72,25 | 72,75 | -0,34% | - |
| 14.04.2026 | 73,75 | 74,25 | 72,25 | 73,00 | -1,68% | - |
| 13.04.2026 | 73,25 | 74,25 | 73,25 | 74,25 | 1,02% | - |
| 10.04.2026 | 74,00 | 74,25 | 73,25 | 73,50 | -0,68% | - |
| 09.04.2026 | 73,25 | 74,75 | 72,75 | 74,00 | 1,02% | - |
| 08.04.2026 | 74,75 | 74,75 | 71,75 | 73,25 | 0,00% | - |
| 07.04.2026 | 75,00 | 75,25 | 73,25 | 73,25 | -0,32% | - |
| 02.04.2026 | 69,16 | 75,39 | 69,16 | 73,49 | 5,29% | - |
| 01.04.2026 | 70,48 | 70,74 | 68,98 | 69,80 | -0,79% | - |
| 31.03.2026 | 70,05 | 70,51 | 68,95 | 70,35 | 1,16% | - |
| 30.03.2026 | 68,50 | 71,05 | 68,50 | 69,54 | 1,96% | 90,00 |
| 27.03.2026 | 68,13 | 68,74 | 67,37 | 68,20 | 0,78% | - |
| 26.03.2026 | 66,56 | 68,04 | 65,91 | 67,68 | 1,78% | - |
| 25.03.2026 | 67,83 | 68,49 | 65,61 | 66,49 | -2,18% | 140,00 |
| 24.03.2026 | 70,21 | 70,30 | 67,62 | 67,98 | -2,94% | - |
| 23.03.2026 | 70,92 | 73,77 | 69,15 | 70,04 | -1,71% | - |
| 20.03.2026 | 73,23 | 74,43 | 70,84 | 71,26 | -2,76% | 1.650,00 |
| 19.03.2026 | 74,14 | 74,17 | 72,74 | 73,28 | -1,04% | - |
| 18.03.2026 | 76,66 | 76,68 | 73,64 | 74,05 | -2,88% | - |
| 17.03.2026 | 75,81 | 76,93 | 75,71 | 76,25 | 0,14% | - |
| 16.03.2026 | 77,03 | 77,14 | 75,77 | 76,14 | -0,54% | - |
| 13.03.2026 | 73,70 | 76,73 | 73,50 | 76,55 | 2,20% | - |
| 12.03.2026 | 75,30 | 76,46 | 74,70 | 74,90 | -0,95% | - |
| 11.03.2026 | 76,33 | 76,60 | 75,50 | 75,62 | -0,77% | - |
| 10.03.2026 | 77,42 | 77,92 | 75,77 | 76,21 | -1,28% | - |
| 09.03.2026 | 77,07 | 77,91 | 76,09 | 77,19 | -0,95% | - |
| 06.03.2026 | 77,73 | 78,44 | 76,95 | 77,93 | 0,33% | - |
| 05.03.2026 | 78,46 | 79,06 | 76,82 | 77,67 | -0,81% | - |
| 04.03.2026 | 77,30 | 78,41 | 76,81 | 78,31 | 0,75% | - |
| 03.03.2026 | 76,06 | 78,20 | 75,57 | 77,72 | 1,46% | - |
| 02.03.2026 | 75,31 | 77,07 | 75,21 | 76,60 | 1,02% | - |
| 27.02.2026 | 72,98 | 75,86 | 72,83 | 75,83 | 3,56% | 92,00 |
| 26.02.2026 | 72,71 | 74,13 | 72,51 | 73,22 | 0,45% | - |
| 25.02.2026 | 75,12 | 75,54 | 72,69 | 72,89 | -3,21% | - |
| 24.02.2026 | 74,63 | 76,37 | 74,03 | 75,31 | 1,23% | 25,00 |
| 23.02.2026 | 73,91 | 75,10 | 73,51 | 74,39 | -0,38% | - |
| 20.02.2026 | 73,76 | 75,01 | 73,21 | 74,68 | 1,64% | - |
| 19.02.2026 | 74,22 | 75,34 | 73,25 | 73,47 | -1,00% | - |
| 18.02.2026 | 77,70 | 78,00 | 74,05 | 74,21 | -4,31% | 22,00 |
| 17.02.2026 | 75,98 | 77,62 | 75,67 | 77,55 | 1,64% | - |
| 16.02.2026 | 76,31 | 76,79 | 76,20 | 76,30 | 0,20% | - |
| 13.02.2026 | 73,93 | 76,63 | 73,33 | 76,15 | 2,94% | - |
| 12.02.2026 | 72,76 | 76,72 | 71,92 | 73,97 | 2,17% | - |
| 11.02.2026 | 71,09 | 72,62 | 69,81 | 72,40 | 1,81% | - |
| 10.02.2026 | 69,73 | 71,61 | 69,34 | 71,11 | 1,96% | - |
| 09.02.2026 | 67,89 | 69,86 | 67,12 | 69,75 | 1,82% | - |
| 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% | - |