66,750€
-1,11%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 67,75 | 67,75 | 66,25 | 66,50 | -1,12% | - |
| 08.07.2026 | 67,50 | 68,50 | 66,75 | 67,25 | -0,74% | - |
| 07.07.2026 | 65,25 | 68,25 | 65,25 | 67,75 | 3,83% | - |
| 06.07.2026 | 66,75 | 67,75 | 64,50 | 65,25 | -2,61% | 11.000,00 |
| 03.07.2026 | 67,25 | 67,25 | 66,75 | 67,00 | 0,37% | 278,00 |
| 02.07.2026 | 67,25 | 68,75 | 66,75 | 66,75 | 0,75% | 66,00 |
| 01.07.2026 | 66,25 | 67,75 | 66,00 | 66,25 | 0,00% | - |
| 30.06.2026 | 69,25 | 69,25 | 65,75 | 66,25 | -3,64% | - |
| 29.06.2026 | 73,25 | 73,25 | 68,25 | 68,75 | -4,84% | - |
| 26.06.2026 | 69,25 | 72,75 | 69,25 | 72,25 | 3,58% | - |
| 25.06.2026 | 72,75 | 73,00 | 68,75 | 69,75 | -3,46% | 252,00 |
| 24.06.2026 | 74,25 | 74,75 | 71,25 | 72,25 | -2,69% | 63,00 |
| 23.06.2026 | 72,25 | 74,25 | 71,75 | 74,25 | 2,06% | - |
| 22.06.2026 | 71,25 | 73,75 | 71,25 | 72,75 | 2,11% | 255,00 |
| 19.06.2026 | 71,50 | 71,75 | 71,25 | 71,25 | -0,35% | 1.400,00 |
| 18.06.2026 | 75,00 | 75,75 | 71,25 | 71,50 | -4,35% | - |
| 17.06.2026 | 76,00 | 76,25 | 74,25 | 74,75 | -1,32% | - |
| 16.06.2026 | 76,50 | 77,25 | 75,25 | 75,75 | -1,30% | - |
| 15.06.2026 | 79,50 | 79,50 | 75,75 | 76,75 | -3,76% | - |
| 12.06.2026 | 79,75 | 80,75 | 79,25 | 79,75 | 0,63% | - |
| 11.06.2026 | 81,25 | 81,75 | 79,25 | 79,25 | -1,86% | - |
| 10.06.2026 | 80,00 | 81,25 | 79,25 | 80,75 | 0,62% | - |
| 09.06.2026 | 79,75 | 81,25 | 78,75 | 80,25 | 0,63% | - |
| 08.06.2026 | 81,75 | 82,25 | 79,25 | 79,75 | -1,54% | 420,00 |
| 05.06.2026 | 81,00 | 82,25 | 80,50 | 81,00 | 0,62% | - |
| 04.06.2026 | 76,00 | 81,25 | 76,00 | 80,50 | 5,57% | - |
| 03.06.2026 | 77,25 | 78,75 | 76,25 | 76,25 | -1,29% | - |
| 02.06.2026 | 78,00 | 78,25 | 76,25 | 77,25 | -1,28% | - |
| 01.06.2026 | 78,75 | 78,75 | 77,25 | 78,25 | 0,00% | - |
| 29.05.2026 | 78,25 | 78,75 | 77,25 | 78,25 | 0,00% | - |
| 28.05.2026 | 78,25 | 79,25 | 77,75 | 78,25 | 0,00% | - |
| 27.05.2026 | 77,75 | 79,25 | 77,75 | 78,25 | 0,64% | - |
| 26.05.2026 | 78,75 | 79,25 | 77,75 | 77,75 | -1,89% | - |
| 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% | - |