100,260$
0,41%
Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 101,31 | 101,54 | 99,94 | 100,26 | 0,41% | 3.052.235,00 |
| 10.06.2024 | 100,21 | 100,58 | 99,51 | 99,85 | -0,77% | 2.136.974,00 |
| 07.06.2024 | 100,00 | 101,00 | 99,26 | 100,62 | -1,00% | 2.324.071,00 |
| 06.06.2024 | 101,87 | 102,32 | 101,28 | 101,64 | -0,72% | 1.940.154,00 |
| 05.06.2024 | 103,26 | 103,96 | 102,16 | 102,38 | -1,20% | 1.960.842,00 |
| 04.06.2024 | 103,02 | 104,23 | 102,41 | 103,62 | 0,49% | 2.211.358,00 |
| 03.06.2024 | 102,99 | 104,01 | 102,45 | 103,11 | 0,60% | 2.890.483,00 |
| 31.05.2024 | 100,29 | 102,71 | 99,99 | 102,50 | 2,88% | 3.056.863,00 |
| 30.05.2024 | 98,61 | 99,70 | 98,09 | 99,63 | 1,80% | 2.497.521,00 |
| 29.05.2024 | 97,01 | 98,22 | 96,85 | 97,87 | 0,17% | 2.081.084,00 |
| 28.05.2024 | 98,51 | 99,40 | 97,67 | 97,70 | -0,43% | 2.215.147,00 |
| 24.05.2024 | 99,33 | 99,35 | 97,41 | 98,12 | -0,90% | 2.094.891,00 |
| 23.05.2024 | 99,78 | 100,14 | 98,51 | 99,01 | -1,21% | 1.995.258,00 |
| 22.05.2024 | 100,45 | 100,63 | 99,73 | 100,22 | -0,53% | 1.974.339,00 |
| 21.05.2024 | 100,47 | 100,93 | 99,92 | 100,75 | 0,13% | 1.780.825,00 |
| 20.05.2024 | 102,30 | 102,60 | 100,44 | 100,62 | -2,21% | 2.627.912,00 |
| 17.05.2024 | 104,42 | 104,42 | 102,39 | 102,89 | -1,09% | 3.082.727,00 |
| 16.05.2024 | 102,75 | 104,59 | 102,75 | 104,02 | 0,48% | 2.938.489,00 |
| 15.05.2024 | 102,97 | 103,84 | 102,59 | 103,52 | 2,43% | 2.775.979,00 |
| 14.05.2024 | 101,12 | 101,43 | 100,23 | 101,06 | 1,02% | 1.853.083,00 |
| 13.05.2024 | 99,76 | 100,47 | 99,49 | 100,04 | 0,53% | 2.901.849,00 |
| 10.05.2024 | 99,88 | 100,03 | 98,90 | 99,51 | -0,37% | 3.086.703,00 |
| 09.05.2024 | 97,82 | 100,39 | 97,65 | 99,88 | 2,64% | 3.143.490,00 |
| 08.05.2024 | 95,40 | 97,46 | 95,19 | 97,31 | 1,21% | 2.552.767,00 |
| 07.05.2024 | 96,93 | 97,90 | 95,66 | 96,15 | 0,24% | 3.082.156,00 |
| 06.05.2024 | 97,85 | 98,00 | 95,03 | 95,92 | -1,51% | 2.930.287,00 |
| 03.05.2024 | 98,00 | 98,36 | 96,78 | 97,39 | 0,99% | 4.101.947,00 |
| 02.05.2024 | 95,81 | 96,64 | 95,03 | 96,44 | 1,27% | 3.191.527,00 |
| 01.05.2024 | 93,93 | 96,55 | 93,25 | 95,23 | 1,55% | 4.088.584,00 |
| 30.04.2024 | 94,44 | 95,00 | 93,73 | 93,78 | -1,62% | 4.631.686,00 |
| 29.04.2024 | 94,43 | 95,35 | 94,24 | 95,32 | 1,86% | 2.476.147,00 |
| 26.04.2024 | 94,37 | 95,41 | 93,50 | 93,58 | -0,67% | 2.693.393,00 |
| 25.04.2024 | 94,81 | 95,07 | 93,64 | 94,21 | -1,29% | 3.308.569,00 |
| 24.04.2024 | 94,47 | 95,66 | 93,79 | 95,44 | -0,03% | 2.905.602,00 |
| 23.04.2024 | 95,09 | 96,30 | 94,77 | 95,47 | 0,41% | 2.484.367,00 |
| 22.04.2024 | 95,00 | 95,31 | 93,76 | 95,08 | -0,13% | 3.186.275,00 |
| 19.04.2024 | 94,37 | 95,56 | 93,80 | 95,20 | 0,88% | 5.054.855,00 |
| 18.04.2024 | 95,69 | 96,48 | 92,48 | 94,37 | 1,42% | 4.937.712,00 |
| 17.04.2024 | 94,40 | 94,70 | 92,81 | 93,05 | -0,97% | 3.975.824,00 |
| 16.04.2024 | 95,00 | 95,07 | 93,37 | 93,96 | -1,77% | 4.053.975,00 |
| 15.04.2024 | 96,72 | 97,44 | 95,05 | 95,65 | -1,10% | 2.954.422,00 |
| 12.04.2024 | 96,99 | 97,16 | 96,23 | 96,71 | -0,38% | 2.682.049,00 |
| 11.04.2024 | 98,53 | 98,65 | 96,78 | 97,08 | -0,63% | 3.490.981,00 |
| 10.04.2024 | 99,82 | 100,18 | 96,61 | 97,70 | -4,22% | 2.931.907,00 |
| 09.04.2024 | 100,92 | 102,03 | 100,59 | 102,00 | 1,81% | 2.105.048,00 |
| 08.04.2024 | 101,00 | 101,30 | 100,07 | 100,19 | -0,59% | 2.372.684,00 |
| 05.04.2024 | 100,58 | 101,63 | 100,16 | 100,78 | -0,52% | 2.435.453,00 |
| 04.04.2024 | 102,99 | 103,51 | 100,89 | 101,31 | -0,84% | 1.996.277,00 |
| 03.04.2024 | 102,32 | 102,63 | 100,85 | 102,17 | -0,66% | 2.688.992,00 |
| 02.04.2024 | 103,44 | 103,76 | 102,80 | 102,85 | -1,35% | 2.684.865,00 |
| 01.04.2024 | 105,57 | 105,69 | 103,76 | 104,26 | -1,48% | 2.076.734,00 |
| 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% | 2.593.900,00 |
| 26.03.2024 | 103,39 | 103,39 | 101,93 | 101,93 | -1,54% | 2.499.385,00 |
| 25.03.2024 | 102,87 | 104,12 | 102,62 | 103,52 | 0,70% | 2.505.688,00 |
| 22.03.2024 | 103,81 | 103,93 | 102,52 | 102,80 | -0,83% | 1.814.379,00 |
| 21.03.2024 | 105,09 | 105,44 | 103,44 | 103,66 | -0,82% | 2.804.271,00 |
| 20.03.2024 | 103,61 | 104,77 | 103,15 | 104,52 | -0,04% | 2.372.510,00 |
| 19.03.2024 | 104,50 | 105,09 | 103,91 | 104,56 | 0,20% | 2.584.836,00 |
| 18.03.2024 | 105,44 | 105,75 | 104,11 | 104,35 | -1,34% | 3.363.887,00 |
| 15.03.2024 | 105,00 | 106,34 | 104,87 | 105,77 | -0,40% | 3.175.450,00 |
| 14.03.2024 | 107,41 | 108,24 | 104,61 | 106,19 | -3,54% | 2.736.649,00 |
| 13.03.2024 | 110,97 | 111,79 | 109,87 | 110,09 | -0,79% | 1.880.381,00 |
| 12.03.2024 | 111,75 | 112,36 | 109,76 | 110,97 | -1,15% | 1.579.735,00 |
| 11.03.2024 | 112,15 | 113,24 | 111,47 | 112,26 | -0,58% | 1.705.592,00 |
| 08.03.2024 | 112,66 | 114,00 | 112,22 | 112,92 | 1,17% | 2.326.325,00 |
| 07.03.2024 | 112,62 | 112,85 | 110,85 | 111,61 | -0,41% | 1.774.930,00 |
| 06.03.2024 | 112,50 | 112,50 | 110,58 | 112,07 | 0,45% | 1.713.204,00 |
| 05.03.2024 | 112,41 | 114,75 | 111,21 | 111,57 | -1,09% | 2.291.921,00 |
| 04.03.2024 | 111,00 | 113,22 | 110,84 | 112,80 | 1,57% | 2.369.746,00 |
| 01.03.2024 | 109,56 | 111,22 | 108,09 | 111,06 | 1,02% | 2.587.250,00 |
| 29.02.2024 | 109,46 | 110,87 | 109,05 | 109,94 | 1,26% | 4.366.567,00 |
| 28.02.2024 | 105,51 | 109,20 | 105,42 | 108,57 | 2,77% | 2.784.156,00 |
| 27.02.2024 | 106,39 | 107,11 | 104,19 | 105,64 | -0,27% | 3.387.671,00 |
| 26.02.2024 | 108,26 | 108,78 | 105,37 | 105,93 | -2,54% | 2.885.298,00 |
| 23.02.2024 | 108,06 | 109,28 | 107,19 | 108,69 | 0,67% | 1.683.365,00 |
| 22.02.2024 | 107,69 | 108,09 | 106,24 | 107,97 | 0,26% | 3.368.867,00 |
| 21.02.2024 | 109,26 | 109,26 | 106,96 | 107,69 | -1,13% | 3.163.533,00 |
| 20.02.2024 | 108,20 | 110,43 | 107,48 | 108,92 | 0,65% | 4.591.228,00 |
| 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% | 2.273.540,00 |
| 14.02.2024 | 105,39 | 106,42 | 104,84 | 105,80 | 0,54% | 2.276.560,00 |
| 13.02.2024 | 105,28 | 105,91 | 103,40 | 105,23 | -2,74% | 2.991.308,00 |
| 12.02.2024 | 108,50 | 109,08 | 107,99 | 108,19 | -0,19% | 1.783.125,00 |
| 09.02.2024 | 107,21 | 108,53 | 106,76 | 108,40 | 0,84% | 2.522.666,00 |
| 08.02.2024 | 106,30 | 107,51 | 105,98 | 107,50 | 0,59% | 2.969.465,00 |
| 07.02.2024 | 107,92 | 108,00 | 106,66 | 106,87 | -0,73% | 2.380.379,00 |
| 06.02.2024 | 105,44 | 107,84 | 105,01 | 107,66 | 1,96% | 2.927.936,00 |
| 05.02.2024 | 106,86 | 107,18 | 104,95 | 105,59 | -2,52% | 2.801.827,00 |
| 02.02.2024 | 109,44 | 109,77 | 105,94 | 108,32 | -2,47% | 3.280.855,00 |
| 01.02.2024 | 107,97 | 111,11 | 107,82 | 111,06 | 2,60% | 2.368.556,00 |
| 31.01.2024 | 108,04 | 110,72 | 107,24 | 108,25 | 0,25% | 2.619.276,00 |
| 30.01.2024 | 108,52 | 108,82 | 107,57 | 107,98 | -0,89% | 2.437.334,00 |
| 29.01.2024 | 108,46 | 109,07 | 106,90 | 108,95 | 0,32% | 2.396.317,00 |
| 26.01.2024 | 110,77 | 111,17 | 108,36 | 108,60 | -1,99% | 2.293.368,00 |
| 25.01.2024 | 108,97 | 111,11 | 107,71 | 110,81 | 4,97% | 3.668.028,00 |
| 24.01.2024 | 108,48 | 108,97 | 105,33 | 105,56 | -2,21% | 3.186.562,00 |
| 23.01.2024 | 109,01 | 110,11 | 107,82 | 107,95 | -0,74% | 2.402.363,00 |
| 22.01.2024 | 108,41 | 110,10 | 107,99 | 108,76 | 0,73% | 2.325.985,00 |
| 19.01.2024 | 108,55 | 108,94 | 106,88 | 107,97 | 0,17% | 4.067.219,00 |