94,302$
1,35%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 94,40 | 94,70 | 92,81 | 93,05 | -0,97% | 3.985.769,00 |
| 16.04.2024 | 95,00 | 95,07 | 93,37 | 93,96 | -1,77% | 4.055.241,00 |
| 15.04.2024 | 96,72 | 97,44 | 95,05 | 95,65 | -1,10% | 2.954.866,00 |
| 12.04.2024 | 96,99 | 97,16 | 96,23 | 96,71 | -0,38% | 2.690.154,00 |
| 11.04.2024 | 98,53 | 98,65 | 96,78 | 97,08 | -0,63% | 3.496.103,00 |
| 10.04.2024 | 99,82 | 100,18 | 96,61 | 97,70 | -4,22% | 2.932.223,00 |
| 09.04.2024 | 100,92 | 102,03 | 100,59 | 102,00 | 1,81% | 2.106.631,00 |
| 08.04.2024 | 101,00 | 101,30 | 100,07 | 100,19 | -0,59% | 2.416.331,00 |
| 05.04.2024 | 100,58 | 101,63 | 100,16 | 100,78 | -0,52% | 2.585.625,00 |
| 04.04.2024 | 102,99 | 103,51 | 100,89 | 101,31 | -0,84% | 2.009.526,00 |
| 03.04.2024 | 102,32 | 102,63 | 100,85 | 102,17 | -0,66% | 2.691.271,00 |
| 02.04.2024 | 103,44 | 103,76 | 102,80 | 102,85 | -1,35% | 2.721.470,00 |
| 01.04.2024 | 105,57 | 105,69 | 103,76 | 104,26 | -1,48% | 2.108.131,00 |
| 28.03.2024 | 105,90 | 106,52 | 105,25 | 105,83 | 0,23% | 2.074.242,00 |
| 27.03.2024 | 102,95 | 105,72 | 102,81 | 105,59 | 3,59% | 2.595.633,00 |
| 26.03.2024 | 103,39 | 103,39 | 101,93 | 101,93 | -1,54% | 2.538.756,00 |
| 25.03.2024 | 102,87 | 104,12 | 102,62 | 103,52 | 0,70% | 2.533.811,00 |
| 22.03.2024 | 103,81 | 103,93 | 102,52 | 102,80 | -0,83% | 1.814.623,00 |
| 21.03.2024 | 105,09 | 105,44 | 103,44 | 103,66 | -0,82% | 3.337.899,00 |
| 20.03.2024 | 103,61 | 104,77 | 103,15 | 104,52 | -0,04% | 2.428.466,00 |
| 19.03.2024 | 104,50 | 105,09 | 103,91 | 104,56 | 0,20% | 2.622.104,00 |
| 18.03.2024 | 105,44 | 105,75 | 104,11 | 104,35 | -1,34% | 3.479.149,00 |
| 15.03.2024 | 105,00 | 106,34 | 104,87 | 105,77 | -0,40% | 3.214.907,00 |
| 14.03.2024 | 107,41 | 108,24 | 104,61 | 106,19 | -3,54% | 2.737.063,00 |
| 13.03.2024 | 110,97 | 111,79 | 109,87 | 110,09 | -0,79% | 1.881.006,00 |
| 12.03.2024 | 111,75 | 112,36 | 109,76 | 110,97 | -1,15% | 1.597.463,00 |
| 11.03.2024 | 112,15 | 113,24 | 111,47 | 112,26 | -0,58% | 1.749.294,00 |
| 08.03.2024 | 112,66 | 114,00 | 112,22 | 112,92 | 1,17% | 3.379.099,00 |
| 07.03.2024 | 112,62 | 112,85 | 110,85 | 111,61 | -0,41% | 2.145.125,00 |
| 06.03.2024 | 112,50 | 112,50 | 110,58 | 112,07 | 0,45% | 2.117.899,00 |
| 05.03.2024 | 112,41 | 114,75 | 111,21 | 111,57 | -1,09% | 2.375.916,00 |
| 04.03.2024 | 111,00 | 113,22 | 110,84 | 112,80 | 1,57% | 2.371.231,00 |
| 01.03.2024 | 109,56 | 111,22 | 108,09 | 111,06 | 1,02% | 2.603.510,00 |
| 29.02.2024 | 109,46 | 110,87 | 109,05 | 109,94 | 1,26% | 4.368.385,00 |
| 28.02.2024 | 105,51 | 109,20 | 105,42 | 108,57 | 2,77% | 2.787.893,00 |
| 27.02.2024 | 106,39 | 107,11 | 104,19 | 105,64 | -0,27% | 3.389.180,00 |
| 26.02.2024 | 108,26 | 108,78 | 105,37 | 105,93 | -2,54% | 2.898.823,00 |
| 23.02.2024 | 108,06 | 109,28 | 107,19 | 108,69 | 0,67% | 1.709.165,00 |
| 22.02.2024 | 107,69 | 108,09 | 106,24 | 107,97 | 0,26% | 3.478.230,00 |
| 21.02.2024 | 109,26 | 109,26 | 106,96 | 107,69 | -1,13% | 3.170.561,00 |
| 20.02.2024 | 108,20 | 110,43 | 107,48 | 108,92 | 0,65% | 4.592.755,00 |
| 16.02.2024 | 106,47 | 108,29 | 105,90 | 108,22 | 0,21% | 2.949.727,00 |
| 15.02.2024 | 106,72 | 108,55 | 106,44 | 107,99 | 2,07% | 2.273.903,00 |
| 14.02.2024 | 105,39 | 106,42 | 104,84 | 105,80 | 0,54% | 2.313.511,00 |
| 13.02.2024 | 105,28 | 105,91 | 103,40 | 105,23 | -2,74% | 2.992.078,00 |
| 12.02.2024 | 108,50 | 109,08 | 107,99 | 108,19 | -0,19% | 1.860.559,00 |
| 09.02.2024 | 107,21 | 108,53 | 106,76 | 108,40 | 0,84% | 2.640.984,00 |
| 08.02.2024 | 106,30 | 107,51 | 105,98 | 107,50 | 0,59% | 3.003.467,00 |
| 07.02.2024 | 107,92 | 108,00 | 106,66 | 106,87 | -0,73% | 2.436.780,00 |
| 06.02.2024 | 105,44 | 107,84 | 105,01 | 107,66 | 1,96% | 3.061.006,00 |
| 05.02.2024 | 106,86 | 107,18 | 104,95 | 105,59 | -2,52% | 2.965.169,00 |
| 02.02.2024 | 109,44 | 109,77 | 105,94 | 108,32 | -2,47% | 3.630.025,00 |
| 01.02.2024 | 107,97 | 111,11 | 107,82 | 111,06 | 2,60% | 2.388.191,00 |
| 31.01.2024 | 108,04 | 110,72 | 107,24 | 108,25 | 0,25% | 2.645.547,00 |
| 30.01.2024 | 108,52 | 108,82 | 107,57 | 107,98 | -0,89% | 2.471.172,00 |
| 29.01.2024 | 108,46 | 109,07 | 106,90 | 108,95 | 0,32% | 2.416.543,00 |
| 26.01.2024 | 110,77 | 111,17 | 108,36 | 108,60 | -1,99% | 2.425.059,00 |
| 25.01.2024 | 108,97 | 111,11 | 107,71 | 110,81 | 4,97% | 3.736.190,00 |
| 24.01.2024 | 108,48 | 108,97 | 105,33 | 105,56 | -2,21% | 3.217.392,00 |
| 23.01.2024 | 109,01 | 110,11 | 107,82 | 107,95 | -0,74% | 2.410.212,00 |
| 22.01.2024 | 108,41 | 110,10 | 107,99 | 108,76 | 0,73% | 2.457.932,00 |
| 19.01.2024 | 108,55 | 108,94 | 106,88 | 107,97 | 0,17% | 4.177.296,00 |
| 18.01.2024 | 108,61 | 109,73 | 107,39 | 107,79 | -0,65% | 3.975.283,00 |
| 17.01.2024 | 109,16 | 110,92 | 107,35 | 108,50 | -2,10% | 4.237.828,00 |
| 16.01.2024 | 112,00 | 112,81 | 110,57 | 110,83 | -1,67% | 5.121.259,00 |
| 12.01.2024 | 113,86 | 114,51 | 112,63 | 112,71 | -0,01% | 1.944.172,00 |
| 11.01.2024 | 112,92 | 113,29 | 111,59 | 112,72 | -0,61% | 2.771.945,00 |
| 10.01.2024 | 113,44 | 114,28 | 113,02 | 113,41 | -0,31% | 2.471.505,00 |
| 09.01.2024 | 113,86 | 114,45 | 113,15 | 113,76 | -0,87% | 2.174.354,00 |
| 08.01.2024 | 113,12 | 115,52 | 112,51 | 114,76 | 0,87% | 2.620.549,00 |
| 05.01.2024 | 113,00 | 114,87 | 112,68 | 113,77 | -0,20% | 2.650.314,00 |
| 04.01.2024 | 113,27 | 115,01 | 112,82 | 114,00 | 0,45% | 2.293.296,00 |
| 03.01.2024 | 115,48 | 115,95 | 113,47 | 113,49 | -2,68% | 2.027.625,00 |
| 02.01.2024 | 114,53 | 117,03 | 114,34 | 116,62 | 1,24% | 2.231.329,00 |
| 29.12.2023 | 115,03 | 116,06 | 114,36 | 115,19 | -0,79% | 2.353.852,00 |
| 28.12.2023 | 115,91 | 116,75 | 115,41 | 116,11 | 0,02% | 1.410.592,00 |
| 27.12.2023 | 115,72 | 116,40 | 114,99 | 116,09 | 0,43% | 1.442.407,00 |
| 26.12.2023 | 115,00 | 115,97 | 114,44 | 115,59 | 0,66% | 1.554.104,00 |
| 22.12.2023 | 115,17 | 116,32 | 114,40 | 114,83 | 0,20% | 1.412.691,00 |
| 21.12.2023 | 115,43 | 116,55 | 113,34 | 114,60 | 0,17% | 4.991.782,00 |
| 20.12.2023 | 115,02 | 116,47 | 114,05 | 114,41 | 0,37% | 5.141.774,00 |
| 19.12.2023 | 112,85 | 114,70 | 112,56 | 113,99 | 1,40% | 4.647.551,00 |
| 18.12.2023 | 112,81 | 114,08 | 112,27 | 112,42 | -0,37% | 4.618.444,00 |
| 15.12.2023 | 114,29 | 114,29 | 111,68 | 112,84 | -1,49% | 8.435.561,00 |
| 14.12.2023 | 117,00 | 117,66 | 113,53 | 114,55 | -1,89% | 7.682.495,00 |
| 13.12.2023 | 114,15 | 117,15 | 112,76 | 116,76 | 2,45% | 4.295.462,00 |
| 12.12.2023 | 114,30 | 114,48 | 113,27 | 113,97 | -0,48% | 3.241.476,00 |
| 11.12.2023 | 115,65 | 115,96 | 114,10 | 114,52 | -1,34% | 3.642.214,00 |
| 08.12.2023 | 118,25 | 119,17 | 114,49 | 116,07 | -1,33% | 4.391.175,00 |
| 07.12.2023 | 117,36 | 119,12 | 117,01 | 117,64 | 0,47% | 3.794.747,00 |
| 06.12.2023 | 118,42 | 118,99 | 117,01 | 117,09 | -0,73% | 6.380.739,00 |
| 05.12.2023 | 119,48 | 119,50 | 117,69 | 117,95 | -0,41% | 3.329.001,00 |
| 04.12.2023 | 118,15 | 118,88 | 116,63 | 118,43 | -0,12% | 4.712.581,00 |
| 01.12.2023 | 117,33 | 118,84 | 115,60 | 118,57 | 1,10% | 4.672.549,00 |
| 30.11.2023 | 116,00 | 117,58 | 115,56 | 117,28 | 1,12% | 5.697.092,00 |
| 29.11.2023 | 112,21 | 116,36 | 112,19 | 115,98 | 4,36% | 7.393.106,00 |
| 28.11.2023 | 106,89 | 111,73 | 106,89 | 111,13 | 3,71% | 5.348.615,00 |
| 27.11.2023 | 107,89 | 109,03 | 106,87 | 107,15 | 3,45% | 6.304.263,00 |
| 24.11.2023 | 103,07 | 103,84 | 101,88 | 103,58 | 0,47% | 1.193.475,00 |
| 22.11.2023 | 104,87 | 104,87 | 102,64 | 103,10 | -0,48% | 2.080.454,00 |