Echtzeit-Aktienkurs Crown Castle Inc.
Bid:
Ask:
Aktienkurse zur Crown Castle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 159,00 | 159,70 | 155,75 | 155,77 | -2,42% | - |
| 25.02.2021 | 161,50 | 162,76 | 157,88 | 159,62 | -1,02% | - |
| 24.02.2021 | 161,28 | 161,30 | 161,22 | 161,26 | -0,26% | - |
| 23.02.2021 | 162,77 | 163,37 | 0,00 | 161,68 | -2,26% | - |
| 22.02.2021 | 164,01 | 166,28 | 163,21 | 165,41 | -0,23% | - |
| 19.02.2021 | 166,03 | 166,43 | 165,45 | 165,78 | 0,48% | - |
| 18.02.2021 | 163,40 | 165,29 | 163,34 | 165,00 | 1,17% | - |
| 17.02.2021 | 162,16 | 163,38 | 161,31 | 163,09 | 0,69% | - |
| 16.02.2021 | 162,79 | 163,21 | 160,67 | 161,97 | -1,51% | - |
| 12.02.2021 | 162,97 | 164,70 | 162,69 | 164,45 | 1,49% | - |
| 11.02.2021 | 162,93 | 163,75 | 160,85 | 162,03 | -0,68% | - |
| 10.02.2021 | 164,82 | 165,05 | 0,00 | 163,15 | -0,58% | - |
| 09.02.2021 | 162,56 | 164,37 | 0,00 | 164,11 | 1,96% | - |
| 08.02.2021 | 159,11 | 161,15 | 157,29 | 160,96 | -0,82% | - |
| 05.02.2021 | 162,86 | 163,19 | 161,94 | 162,29 | -0,56% | - |
| 04.02.2021 | 162,82 | 164,65 | 0,00 | 163,20 | -0,03% | - |
| 03.02.2021 | 162,76 | 164,20 | 161,74 | 163,25 | -1,61% | - |
| 02.02.2021 | 165,20 | 167,12 | 164,55 | 165,92 | 1,01% | - |
| 01.02.2021 | 162,20 | 164,51 | 162,20 | 164,26 | 3,12% | - |
| 29.01.2021 | 156,99 | 159,91 | 156,63 | 159,30 | 0,77% | - |
| 28.01.2021 | 158,68 | 160,82 | 157,55 | 158,08 | -1,25% | - |
| 27.01.2021 | 160,12 | 160,12 | 160,08 | 160,08 | -2,07% | - |
| 26.01.2021 | 161,64 | 164,32 | 161,17 | 163,47 | 1,64% | - |
| 25.01.2021 | 161,44 | 162,27 | 160,11 | 160,84 | 1,05% | - |
| 22.01.2021 | 158,84 | 159,70 | 158,47 | 159,17 | -0,17% | - |
| 21.01.2021 | 159,44 | 159,49 | 159,42 | 159,45 | 0,24% | - |
| 20.01.2021 | 159,09 | 159,12 | 159,06 | 159,06 | -0,34% | - |
| 19.01.2021 | 158,97 | 159,87 | 157,82 | 159,60 | 1,34% | - |
| 15.01.2021 | 154,82 | 157,91 | 154,78 | 157,49 | 1,71% | - |
| 14.01.2021 | 154,10 | 156,12 | 153,88 | 154,84 | 1,33% | - |
| 13.01.2021 | 151,88 | 152,96 | 151,55 | 152,80 | 1,46% | - |
| 12.01.2021 | 151,27 | 151,68 | 149,14 | 150,60 | -1,65% | - |
| 11.01.2021 | 152,33 | 153,77 | 152,01 | 153,12 | -0,60% | - |
| 08.01.2021 | 153,90 | 154,05 | 153,88 | 154,05 | 0,85% | - |
| 07.01.2021 | 152,84 | 153,29 | 151,82 | 152,75 | 0,67% | - |
| 06.01.2021 | 153,11 | 153,58 | 151,34 | 151,74 | -2,35% | - |
| 05.01.2021 | 155,38 | 155,39 | 155,38 | 155,39 | 0,12% | - |
| 04.01.2021 | 157,23 | 157,40 | 154,34 | 155,21 | -2,51% | - |
| 31.12.2020 | 157,10 | 159,31 | 156,05 | 159,21 | 1,87% | - |
| 30.12.2020 | 156,81 | 156,96 | 155,69 | 156,29 | 0,23% | - |
| 29.12.2020 | 157,46 | 157,63 | 155,17 | 155,93 | -0,20% | - |
| 28.12.2020 | 155,14 | 156,33 | 154,91 | 156,25 | 6,03% | - |
| 24.12.2020 | 153,88 | 153,99 | 147,36 | 147,36 | -3,63% | - |
| 23.12.2020 | 155,41 | 155,41 | 152,44 | 152,91 | -0,32% | - |
| 22.12.2020 | 153,90 | 154,32 | 152,96 | 153,40 | 0,26% | - |
| 21.12.2020 | 152,05 | 153,59 | 151,27 | 153,01 | 0,88% | - |
| 18.12.2020 | 153,71 | 153,73 | 151,50 | 151,66 | -2,52% | - |
| 17.12.2020 | 155,59 | 155,62 | 155,58 | 155,58 | 0,95% | - |
| 16.12.2020 | 154,24 | 158,92 | 154,00 | 154,11 | -3,09% | - |
| 15.12.2020 | 154,80 | 159,03 | 154,37 | 159,03 | 1,06% | - |
| 14.12.2020 | 158,59 | 158,59 | 154,95 | 157,36 | -0,02% | - |
| 11.12.2020 | 157,05 | 157,85 | 156,15 | 157,38 | 0,09% | - |
| 10.12.2020 | 157,97 | 159,51 | 156,50 | 157,25 | 1,82% | - |
| 09.12.2020 | 158,53 | 162,14 | 154,43 | 154,43 | -5,17% | - |
| 08.12.2020 | 161,57 | 162,93 | 161,04 | 162,86 | 4,05% | - |
| 07.12.2020 | 163,37 | 167,88 | 156,51 | 156,51 | -4,27% | - |
| 04.12.2020 | 166,93 | 167,04 | 163,09 | 163,50 | -2,41% | - |
| 03.12.2020 | 167,97 | 169,73 | 163,06 | 167,52 | -0,86% | - |
| 02.12.2020 | 169,53 | 169,73 | 166,29 | 168,97 | -1,02% | - |
| 01.12.2020 | 168,27 | 170,74 | 167,73 | 170,71 | 1,89% | - |
| 30.11.2020 | 165,35 | 167,72 | 164,34 | 167,55 | -1,17% | - |
| 27.11.2020 | 166,57 | 169,53 | 164,96 | 169,53 | 2,75% | - |
| 25.11.2020 | 164,99 | 165,07 | 164,98 | 164,99 | 0,51% | - |
| 24.11.2020 | 166,39 | 167,77 | 164,02 | 164,15 | -1,29% | - |
| 23.11.2020 | 165,63 | 167,89 | 165,13 | 166,29 | -0,47% | - |
| 20.11.2020 | 167,10 | 168,35 | 166,68 | 167,08 | -0,62% | - |
| 19.11.2020 | 168,32 | 169,59 | 167,62 | 168,12 | -1,51% | - |
| 18.11.2020 | 171,66 | 172,16 | 169,57 | 170,70 | 2,63% | - |
| 17.11.2020 | 165,62 | 166,91 | 0,00 | 166,32 | 0,58% | - |
| 16.11.2020 | 165,50 | 167,19 | 165,25 | 165,35 | -1,53% | - |
| 13.11.2020 | 167,90 | 167,93 | 167,90 | 167,93 | 0,60% | - |
| 12.11.2020 | 166,27 | 166,95 | 164,63 | 166,92 | 1,40% | - |
| 11.11.2020 | 165,33 | 167,08 | 163,52 | 164,62 | 2,72% | - |
| 10.11.2020 | 160,74 | 161,47 | 157,68 | 160,27 | -0,95% | - |
| 09.11.2020 | 0,00 | 169,36 | 0,00 | 161,81 | -1,36% | - |
| 06.11.2020 | 167,23 | 167,23 | 162,21 | 164,04 | 0,67% | - |
| 05.11.2020 | 162,79 | 164,45 | 161,59 | 162,95 | 0,48% | - |
| 04.11.2020 | 0,00 | 165,49 | 0,00 | 162,16 | 1,02% | - |
| 03.11.2020 | 159,95 | 162,46 | 159,70 | 160,52 | 0,99% | - |
| 02.11.2020 | 0,00 | 160,72 | 0,00 | 158,94 | 2,09% | - |
| 30.10.2020 | 156,91 | 157,44 | 0,00 | 155,68 | -1,54% | - |
| 29.10.2020 | 157,51 | 159,57 | 156,24 | 158,12 | 0,66% | - |
| 28.10.2020 | 157,07 | 157,13 | 157,07 | 157,09 | -2,24% | - |
| 27.10.2020 | 160,69 | 160,69 | 160,63 | 160,69 | 0,33% | - |
| 26.10.2020 | 158,65 | 160,40 | 157,53 | 160,16 | 1,05% | - |
| 23.10.2020 | 157,54 | 158,91 | 157,25 | 158,49 | 1,38% | - |
| 22.10.2020 | 159,44 | 160,41 | 0,00 | 156,34 | -4,34% | - |
| 21.10.2020 | 164,81 | 165,09 | 163,27 | 163,43 | -0,66% | - |
| 20.10.2020 | 164,13 | 165,69 | 163,66 | 164,52 | 0,10% | - |
| 19.10.2020 | 167,82 | 168,75 | 0,00 | 164,36 | -1,55% | - |
| 16.10.2020 | 168,09 | 168,50 | 166,94 | 166,94 | -0,73% | - |
| 15.10.2020 | 166,55 | 168,52 | 165,62 | 168,18 | 1,91% | - |
| 14.10.2020 | 166,46 | 167,29 | 164,48 | 165,02 | -1,13% | - |
| 13.10.2020 | 167,33 | 167,83 | 166,00 | 166,91 | -0,85% | - |
| 12.10.2020 | 0,00 | 168,48 | 0,00 | 168,34 | 0,62% | - |
| 09.10.2020 | 165,86 | 167,61 | 164,84 | 167,30 | 1,04% | - |
| 08.10.2020 | 166,70 | 167,52 | 165,32 | 165,57 | 0,35% | - |
| 07.10.2020 | 165,49 | 166,30 | 164,15 | 165,00 | -0,03% | - |
| 06.10.2020 | 166,55 | 167,44 | 164,33 | 165,05 | -2,18% | - |
| 05.10.2020 | 165,35 | 168,73 | 0,00 | 168,72 | -0,20% | - |