76,992$
0,73%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 76,76 | 77,07 | 76,15 | 76,92 | 0,64% | 592.091,00 |
| 17.04.2024 | 76,87 | 77,02 | 76,04 | 76,43 | -0,71% | 889.942,00 |
| 16.04.2024 | 77,11 | 77,50 | 75,75 | 76,98 | 1,02% | 998.845,00 |
| 15.04.2024 | 78,29 | 78,71 | 75,28 | 76,20 | -1,44% | 1.338.167,00 |
| 12.04.2024 | 78,87 | 79,52 | 76,87 | 77,31 | -2,77% | 1.110.729,00 |
| 11.04.2024 | 79,49 | 79,95 | 78,99 | 79,51 | 0,01% | 802.164,00 |
| 10.04.2024 | 79,02 | 79,70 | 78,43 | 79,50 | -1,32% | 961.662,00 |
| 09.04.2024 | 77,33 | 80,57 | 77,21 | 80,56 | 4,64% | 1.388.000,00 |
| 08.04.2024 | 77,49 | 77,90 | 76,70 | 76,99 | -0,40% | 736.265,00 |
| 05.04.2024 | 77,34 | 78,01 | 77,23 | 77,30 | -0,26% | 608.660,00 |
| 04.04.2024 | 77,91 | 78,79 | 77,28 | 77,50 | 0,10% | 584.480,00 |
| 03.04.2024 | 77,70 | 78,38 | 76,90 | 77,42 | -0,93% | 756.120,00 |
| 02.04.2024 | 79,12 | 79,26 | 77,97 | 78,15 | -1,46% | 803.682,00 |
| 01.04.2024 | 79,27 | 79,47 | 78,87 | 79,31 | 0,06% | 653.986,00 |
| 28.03.2024 | 78,29 | 79,36 | 78,04 | 79,26 | 0,96% | 1.403.654,00 |
| 27.03.2024 | 77,35 | 78,51 | 77,12 | 78,51 | 1,39% | 882.531,00 |
| 26.03.2024 | 77,97 | 78,09 | 77,33 | 77,43 | 0,05% | 996.270,00 |
| 25.03.2024 | 77,87 | 78,34 | 77,36 | 77,39 | -0,21% | 790.582,00 |
| 22.03.2024 | 78,22 | 78,22 | 77,12 | 77,55 | -0,26% | 1.057.542,00 |
| 21.03.2024 | 77,69 | 77,81 | 77,10 | 77,75 | 0,60% | 1.210.950,00 |
| 20.03.2024 | 76,81 | 77,70 | 76,68 | 77,29 | 0,04% | 1.550.581,00 |
| 19.03.2024 | 77,41 | 78,19 | 77,06 | 77,26 | -0,22% | 1.457.550,00 |
| 18.03.2024 | 77,60 | 78,20 | 76,91 | 77,43 | -0,37% | 1.462.251,00 |
| 15.03.2024 | 77,00 | 78,63 | 77,00 | 77,72 | 0,60% | 1.872.614,00 |
| 14.03.2024 | 77,51 | 78,06 | 76,81 | 77,26 | -0,90% | 1.255.355,00 |
| 13.03.2024 | 77,66 | 78,62 | 77,66 | 77,96 | -0,05% | 1.091.077,00 |
| 12.03.2024 | 78,77 | 78,83 | 77,54 | 78,00 | -0,31% | 1.147.959,00 |
| 11.03.2024 | 77,89 | 78,93 | 77,74 | 78,24 | 0,33% | 983.737,00 |
| 08.03.2024 | 78,16 | 78,80 | 77,91 | 77,98 | 0,23% | 894.506,00 |
| 07.03.2024 | 76,60 | 77,90 | 76,29 | 77,80 | 2,37% | 1.209.411,00 |
| 06.03.2024 | 75,51 | 76,43 | 75,01 | 76,00 | 1,81% | 950.625,00 |
| 05.03.2024 | 75,56 | 75,98 | 74,32 | 74,65 | -1,65% | 1.239.313,00 |
| 04.03.2024 | 76,75 | 76,78 | 75,78 | 75,90 | -0,55% | 1.337.682,00 |
| 01.03.2024 | 76,53 | 76,96 | 75,82 | 76,32 | -0,39% | 910.199,00 |
| 29.02.2024 | 75,80 | 76,81 | 75,00 | 76,62 | 2,00% | 1.897.963,00 |
| 28.02.2024 | 77,05 | 77,70 | 74,92 | 75,12 | -3,06% | 1.807.687,00 |
| 27.02.2024 | 76,37 | 77,69 | 76,10 | 77,49 | 2,18% | 1.204.617,00 |
| 26.02.2024 | 76,65 | 77,74 | 75,83 | 75,84 | -1,40% | 789.375,00 |
| 23.02.2024 | 77,49 | 77,67 | 76,47 | 76,92 | 0,13% | 867.075,00 |
| 22.02.2024 | 75,14 | 77,12 | 75,07 | 76,82 | 2,09% | 1.610.030,00 |
| 21.02.2024 | 73,03 | 75,27 | 73,03 | 75,25 | 2,88% | 1.531.892,00 |
| 20.02.2024 | 72,10 | 73,77 | 71,80 | 73,14 | 1,22% | 1.155.496,00 |
| 16.02.2024 | 71,62 | 72,27 | 71,00 | 72,26 | 0,44% | 1.806.679,00 |
| 15.02.2024 | 73,61 | 74,02 | 71,80 | 71,94 | -2,08% | 1.877.518,00 |
| 14.02.2024 | 73,68 | 74,20 | 72,79 | 73,47 | -0,08% | 1.656.904,00 |
| 13.02.2024 | 74,34 | 74,70 | 73,30 | 73,53 | -2,79% | 1.695.003,00 |
| 12.02.2024 | 74,99 | 76,23 | 74,80 | 75,64 | 1,14% | 1.841.639,00 |
| 09.02.2024 | 74,93 | 75,42 | 73,38 | 74,79 | 0,67% | 1.342.407,00 |
| 08.02.2024 | 74,90 | 75,53 | 73,94 | 74,29 | -0,89% | 1.877.134,00 |
| 07.02.2024 | 79,00 | 79,00 | 74,65 | 74,96 | -2,23% | 2.629.604,00 |
| 06.02.2024 | 70,84 | 77,76 | 69,61 | 76,67 | -13,20% | 5.850.308,00 |
| 05.02.2024 | 87,84 | 88,47 | 86,63 | 88,33 | -0,80% | 1.205.961,00 |
| 02.02.2024 | 88,38 | 89,26 | 87,28 | 89,04 | -0,68% | 1.169.592,00 |
| 01.02.2024 | 90,10 | 90,34 | 88,20 | 89,65 | 1,30% | 2.147.654,00 |
| 31.01.2024 | 91,11 | 91,17 | 88,40 | 88,50 | -2,41% | 1.282.235,00 |
| 30.01.2024 | 90,10 | 91,01 | 89,94 | 90,69 | -0,04% | 1.053.663,00 |
| 29.01.2024 | 90,62 | 90,97 | 89,69 | 90,73 | -0,34% | 1.219.912,00 |
| 26.01.2024 | 91,14 | 91,32 | 90,36 | 91,04 | 0,59% | 708.969,00 |
| 25.01.2024 | 91,24 | 91,71 | 90,01 | 90,51 | 0,58% | 1.159.567,00 |
| 24.01.2024 | 91,82 | 91,98 | 89,96 | 89,99 | -1,27% | 681.146,00 |
| 23.01.2024 | 91,65 | 91,80 | 90,50 | 91,15 | 0,33% | 1.059.927,00 |
| 22.01.2024 | 90,48 | 91,30 | 90,25 | 90,85 | 0,23% | 552.217,00 |
| 19.01.2024 | 89,31 | 90,81 | 88,33 | 90,64 | 1,51% | 840.117,00 |
| 18.01.2024 | 89,74 | 90,02 | 88,72 | 89,29 | -0,30% | 799.028,00 |
| 17.01.2024 | 89,72 | 90,58 | 89,25 | 89,56 | -1,35% | 821.225,00 |
| 16.01.2024 | 90,13 | 90,81 | 89,43 | 90,79 | -0,07% | 863.235,00 |
| 12.01.2024 | 92,09 | 92,50 | 90,51 | 90,85 | -0,33% | 412.594,00 |
| 11.01.2024 | 91,86 | 92,07 | 90,72 | 91,15 | -0,36% | 900.647,00 |
| 10.01.2024 | 91,44 | 92,04 | 90,95 | 91,48 | -0,33% | 757.089,00 |
| 09.01.2024 | 91,45 | 92,08 | 90,67 | 91,78 | -0,24% | 559.791,00 |
| 08.01.2024 | 91,09 | 92,09 | 90,52 | 92,00 | 0,84% | 855.641,00 |
| 05.01.2024 | 89,80 | 91,57 | 89,27 | 91,23 | 0,99% | 1.298.782,00 |
| 04.01.2024 | 89,98 | 90,69 | 89,97 | 90,34 | 0,26% | 823.193,00 |
| 03.01.2024 | 90,64 | 91,01 | 89,25 | 90,11 | -1,79% | 1.006.335,00 |
| 02.01.2024 | 91,26 | 92,61 | 91,03 | 91,75 | -0,37% | 737.908,00 |
| 29.12.2023 | 92,78 | 93,15 | 92,08 | 92,09 | -1,31% | 705.241,00 |
| 28.12.2023 | 93,75 | 93,79 | 92,84 | 93,31 | 0,38% | 567.974,00 |
| 27.12.2023 | 92,77 | 93,26 | 92,47 | 92,96 | 0,24% | 589.499,00 |
| 26.12.2023 | 91,76 | 93,29 | 91,68 | 92,74 | 0,67% | 533.064,00 |
| 22.12.2023 | 92,35 | 93,02 | 91,61 | 92,12 | 0,05% | 536.259,00 |
| 21.12.2023 | 92,04 | 92,25 | 91,25 | 92,07 | 0,85% | 469.939,00 |
| 20.12.2023 | 92,39 | 93,18 | 91,26 | 91,29 | -1,35% | 1.168.419,00 |
| 19.12.2023 | 91,79 | 92,61 | 91,54 | 92,54 | 1,57% | 2.292.584,00 |
| 18.12.2023 | 90,63 | 91,32 | 89,57 | 91,11 | 1,17% | 2.141.552,00 |
| 15.12.2023 | 90,43 | 91,47 | 89,63 | 90,06 | -0,85% | 2.189.146,00 |
| 14.12.2023 | 91,80 | 93,46 | 90,80 | 90,83 | 0,42% | 1.897.046,00 |
| 13.12.2023 | 87,48 | 91,00 | 87,48 | 90,45 | 2,92% | 1.615.568,00 |
| 12.12.2023 | 88,21 | 88,30 | 87,10 | 87,88 | -0,61% | 644.897,00 |
| 11.12.2023 | 88,41 | 89,61 | 88,23 | 88,42 | -0,12% | 584.745,00 |
| 08.12.2023 | 88,49 | 89,15 | 88,00 | 88,53 | -0,28% | 818.934,00 |
| 07.12.2023 | 88,45 | 89,48 | 87,90 | 88,78 | 0,44% | 1.033.597,00 |
| 06.12.2023 | 87,00 | 89,25 | 86,73 | 88,39 | 2,26% | 1.399.563,00 |
| 05.12.2023 | 87,93 | 88,16 | 86,25 | 86,44 | -2,31% | 1.064.386,00 |
| 04.12.2023 | 87,46 | 88,65 | 87,02 | 88,48 | 0,50% | 1.085.022,00 |
| 01.12.2023 | 85,85 | 88,42 | 85,47 | 88,04 | 2,36% | 1.598.495,00 |
| 30.11.2023 | 84,37 | 86,13 | 83,68 | 86,01 | 2,31% | 2.016.768,00 |
| 29.11.2023 | 82,68 | 84,33 | 82,50 | 84,07 | 2,29% | 1.262.618,00 |
| 28.11.2023 | 82,83 | 82,95 | 81,82 | 82,19 | -0,54% | 866.841,00 |
| 27.11.2023 | 82,35 | 83,11 | 81,59 | 82,64 | -0,36% | 1.594.333,00 |
| 24.11.2023 | 82,72 | 83,45 | 82,49 | 82,94 | 0,74% | 334.527,00 |