Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 96,26 | 97,64 | 0,00 | 95,73 | -0,94% | - |
| 25.02.2021 | 98,44 | 98,44 | 96,48 | 96,64 | -2,62% | - |
| 24.02.2021 | 98,03 | 99,82 | 97,80 | 99,24 | 1,38% | - |
| 23.02.2021 | 97,57 | 98,77 | 96,45 | 97,88 | -2,31% | - |
| 22.02.2021 | 100,77 | 101,16 | 99,81 | 100,19 | -0,61% | - |
| 19.02.2021 | 100,26 | 101,34 | 0,00 | 100,80 | 1,66% | - |
| 18.02.2021 | 98,54 | 99,71 | 0,00 | 99,16 | 0,28% | - |
| 17.02.2021 | 98,92 | 99,09 | 98,73 | 98,88 | -0,69% | - |
| 16.02.2021 | 98,96 | 99,98 | 98,33 | 99,57 | 0,68% | - |
| 12.02.2021 | 97,74 | 99,54 | 97,72 | 98,90 | 2,30% | - |
| 11.02.2021 | 97,34 | 97,86 | 95,22 | 96,67 | -1,50% | - |
| 10.02.2021 | 97,85 | 98,69 | 0,00 | 98,15 | 5,82% | - |
| 09.02.2021 | 93,21 | 94,03 | 92,42 | 92,75 | -1,05% | - |
| 08.02.2021 | 93,62 | 94,08 | 92,69 | 93,73 | 1,20% | - |
| 05.02.2021 | 91,20 | 93,07 | 91,20 | 92,61 | 1,74% | - |
| 04.02.2021 | 91,80 | 92,27 | 90,04 | 91,03 | -0,80% | - |
| 03.02.2021 | 91,86 | 91,87 | 91,75 | 91,76 | -0,93% | - |
| 02.02.2021 | 93,54 | 93,76 | 92,40 | 92,62 | 0,87% | - |
| 01.02.2021 | 89,57 | 92,00 | 0,00 | 91,83 | 1,71% | - |
| 29.01.2021 | 90,19 | 90,72 | 0,00 | 90,28 | -0,26% | - |
| 28.01.2021 | 89,21 | 90,85 | 88,74 | 90,52 | 5,75% | - |
| 27.01.2021 | 89,11 | 89,30 | 85,55 | 85,60 | -8,08% | - |
| 26.01.2021 | 93,39 | 94,02 | 92,66 | 93,12 | -0,04% | - |
| 25.01.2021 | 90,50 | 93,36 | 89,18 | 93,16 | -0,68% | - |
| 22.01.2021 | 91,24 | 94,05 | 91,09 | 93,79 | -0,70% | - |
| 21.01.2021 | 94,96 | 95,28 | 94,20 | 94,45 | -1,51% | - |
| 20.01.2021 | 93,37 | 96,30 | 93,30 | 95,90 | 2,14% | - |
| 19.01.2021 | 94,36 | 95,05 | 93,59 | 93,90 | -1,16% | - |
| 15.01.2021 | 94,10 | 96,39 | 93,98 | 95,00 | -0,75% | - |
| 14.01.2021 | 97,41 | 97,46 | 95,45 | 95,71 | -2,86% | - |
| 13.01.2021 | 98,10 | 99,11 | 97,61 | 98,53 | -0,17% | - |
| 12.01.2021 | 98,69 | 98,70 | 98,69 | 98,70 | -1,45% | - |
| 11.01.2021 | 99,93 | 100,61 | 99,52 | 100,15 | 0,47% | - |
| 08.01.2021 | 99,52 | 100,04 | 98,03 | 99,69 | -1,04% | - |
| 07.01.2021 | 100,12 | 100,97 | 99,43 | 100,74 | 0,41% | - |
| 06.01.2021 | 100,06 | 101,20 | 99,26 | 100,33 | 3,15% | - |
| 05.01.2021 | 97,41 | 97,97 | 96,69 | 97,27 | -0,01% | - |
| 04.01.2021 | 99,05 | 99,33 | 96,99 | 97,27 | -3,07% | - |
| 31.12.2020 | 99,75 | 100,72 | 99,32 | 100,36 | 0,42% | - |
| 30.12.2020 | 100,05 | 100,54 | 99,31 | 99,94 | 1,79% | - |
| 29.12.2020 | 98,39 | 99,00 | 97,65 | 98,19 | 2,49% | - |
| 28.12.2020 | 98,11 | 99,48 | 95,77 | 95,80 | -1,53% | - |
| 24.12.2020 | 97,84 | 100,03 | 97,29 | 97,29 | 0,23% | - |
| 23.12.2020 | 97,43 | 97,71 | 96,57 | 97,06 | -0,66% | - |
| 22.12.2020 | 97,69 | 97,71 | 97,69 | 97,70 | -0,12% | - |
| 21.12.2020 | 95,46 | 98,27 | 95,30 | 97,82 | 1,49% | - |
| 18.12.2020 | 97,83 | 97,91 | 95,98 | 96,38 | -1,61% | - |
| 17.12.2020 | 97,60 | 98,45 | 97,13 | 97,96 | -10,69% | - |
| 16.12.2020 | 98,57 | 120,29 | 96,95 | 109,68 | 10,08% | - |
| 15.12.2020 | 97,58 | 105,27 | 97,35 | 99,64 | 4,86% | - |
| 14.12.2020 | 96,83 | 96,88 | 94,96 | 95,02 | -1,89% | - |
| 11.12.2020 | 96,78 | 97,14 | 95,97 | 96,85 | -0,71% | - |
| 10.12.2020 | 97,51 | 97,73 | 96,71 | 97,54 | 0,66% | - |
| 09.12.2020 | 98,94 | 99,07 | 95,70 | 96,91 | -1,61% | - |
| 08.12.2020 | 98,13 | 109,87 | 97,50 | 98,50 | 0,06% | - |
| 07.12.2020 | 98,30 | 98,69 | 97,77 | 98,44 | 0,45% | - |
| 04.12.2020 | 97,92 | 98,53 | 95,94 | 98,00 | -3,58% | - |
| 03.12.2020 | 96,50 | 107,28 | 96,50 | 101,64 | 6,36% | - |
| 02.12.2020 | 96,56 | 97,37 | 93,67 | 95,56 | -2,80% | - |
| 01.12.2020 | 97,76 | 99,44 | 96,89 | 98,31 | 4,19% | - |
| 30.11.2020 | 94,80 | 95,25 | 93,83 | 94,36 | -1,97% | - |
| 27.11.2020 | 95,41 | 96,67 | 93,66 | 96,26 | 0,50% | - |
| 25.11.2020 | 95,71 | 97,50 | 94,07 | 95,78 | -0,97% | - |
| 24.11.2020 | 97,45 | 97,63 | 96,42 | 96,72 | 0,98% | - |
| 23.11.2020 | 96,79 | 97,01 | 95,45 | 95,78 | -0,43% | - |
| 20.11.2020 | 95,75 | 96,66 | 95,49 | 96,20 | 0,00% | - |
| 19.11.2020 | 95,57 | 96,70 | 94,08 | 96,20 | 0,51% | - |
| 18.11.2020 | 96,79 | 96,89 | 95,54 | 95,71 | -0,07% | - |
| 17.11.2020 | 94,74 | 95,90 | 94,65 | 95,78 | 0,76% | - |
| 16.11.2020 | 95,86 | 96,08 | 94,54 | 95,06 | 0,06% | - |
| 13.11.2020 | 94,79 | 95,31 | 93,99 | 95,00 | 1,40% | - |
| 12.11.2020 | 93,62 | 94,16 | 92,48 | 93,68 | -0,70% | - |
| 11.11.2020 | 93,82 | 94,74 | 93,05 | 94,35 | -0,08% | - |
| 10.11.2020 | 93,26 | 94,94 | 93,00 | 94,43 | 3,43% | - |
| 09.11.2020 | 96,80 | 97,10 | 91,29 | 91,29 | -3,94% | - |
| 06.11.2020 | 95,02 | 96,41 | 94,26 | 95,03 | -0,39% | - |
| 05.11.2020 | 95,44 | 97,05 | 95,21 | 95,40 | 2,03% | - |
| 04.11.2020 | 93,50 | 93,50 | 93,50 | 93,50 | 1,22% | - |
| 03.11.2020 | 91,31 | 92,60 | 91,05 | 92,37 | 3,32% | - |
| 02.11.2020 | 88,79 | 89,83 | 88,16 | 89,41 | 4,49% | - |
| 30.10.2020 | 87,43 | 87,60 | 84,72 | 85,57 | -2,37% | - |
| 29.10.2020 | 86,12 | 88,43 | 85,90 | 87,64 | 2,09% | - |
| 28.10.2020 | 87,05 | 87,19 | 84,90 | 85,85 | -0,95% | - |
| 27.10.2020 | 87,51 | 89,57 | 86,66 | 86,67 | -1,56% | - |
| 26.10.2020 | 88,84 | 88,85 | 87,07 | 88,04 | -2,58% | - |
| 23.10.2020 | 91,73 | 91,73 | 89,98 | 90,37 | 0,71% | - |
| 22.10.2020 | 89,44 | 92,11 | 88,77 | 89,73 | 1,46% | - |
| 21.10.2020 | 88,74 | 90,97 | 0,00 | 88,43 | 2,96% | - |
| 20.10.2020 | 88,84 | 89,56 | 0,00 | 85,89 | 4,53% | - |
| 19.10.2020 | 83,10 | 84,21 | 0,00 | 82,17 | -1,32% | - |
| 16.10.2020 | 83,28 | 84,30 | 82,81 | 83,26 | -0,71% | - |
| 15.10.2020 | 81,96 | 83,86 | 80,82 | 83,86 | 4,28% | - |
| 14.10.2020 | 83,01 | 83,03 | 80,42 | 80,42 | -1,70% | - |
| 13.10.2020 | 81,61 | 82,22 | 81,03 | 81,81 | 0,15% | - |
| 12.10.2020 | 81,70 | 81,70 | 81,68 | 81,68 | 0,02% | - |
| 09.10.2020 | 82,51 | 82,66 | 81,50 | 81,67 | -0,61% | - |
| 08.10.2020 | 80,84 | 82,34 | 80,48 | 82,17 | 2,81% | - |
| 07.10.2020 | 79,34 | 80,40 | 78,90 | 79,93 | 2,04% | - |
| 06.10.2020 | 78,75 | 79,25 | 77,85 | 78,33 | -1,21% | - |
| 05.10.2020 | 79,42 | 79,42 | 78,02 | 79,29 | 3,44% | - |