Echtzeit-Aktienkurs Crown Castle International Corp
Bid:
Ask:
Aktienkurse zur Crown Castle International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2020 | 1.490,96 | 1.490,96 | 1.445,00 | 1.445,00 | -3,50% | 119.910,00 |
| 30.07.2020 | 1.467,84 | 1.497,43 | 1.467,84 | 1.497,43 | -2,14% | 4.241,00 |
| 29.07.2020 | 1.500,86 | 1.540,52 | 1.500,86 | 1.530,14 | 1,23% | 2.296,00 |
| 28.07.2020 | 1.477,00 | 1.518,62 | 1.477,00 | 1.511,51 | 2,82% | 1.546,00 |
| 27.07.2020 | 1.473,33 | 1.473,33 | 1.470,11 | 1.470,11 | 0,15% | 39,00 |
| 24.07.2020 | 1.455,21 | 1.474,24 | 1.455,21 | 1.467,98 | 0,00% | 187,00 |
| 23.07.2020 | 1.483,42 | 1.483,42 | 1.467,76 | 1.468,00 | -0,77% | 263,00 |
| 22.07.2020 | 1.464,00 | 1.479,36 | 1.464,00 | 1.479,36 | 0,64% | 102,00 |
| 21.07.2020 | 1.498,16 | 1.498,16 | 1.470,00 | 1.470,00 | -2,01% | 299,00 |
| 20.07.2020 | 1.523,00 | 1.523,00 | 1.500,12 | 1.500,12 | 0,82% | 604,00 |
| 17.07.2020 | 1.545,79 | 1.545,79 | 1.487,98 | 1.487,98 | 2,15% | 224,00 |
| 16.07.2020 | 1.475,48 | 1.475,48 | 1.456,70 | 1.456,70 | -1,89% | 507,00 |
| 15.07.2020 | 1.508,50 | 1.508,50 | 1.484,78 | 1.484,78 | -0,33% | 359,00 |
| 14.07.2020 | 1.450,01 | 1.492,47 | 1.450,01 | 1.489,77 | 0,50% | 927,00 |
| 13.07.2020 | 1.520,29 | 1.520,29 | 1.482,32 | 1.482,32 | -3,20% | 572,00 |
| 10.07.2020 | 1.519,42 | 1.519,42 | 1.519,42 | 1.531,29 | 0,00% | 181,00 |
| 09.07.2020 | 1.504,00 | 1.531,29 | 1.504,00 | 1.531,29 | 0,64% | 470,00 |
| 08.07.2020 | 1.526,10 | 1.526,10 | 1.521,48 | 1.521,48 | -1,05% | 60,00 |
| 07.07.2020 | 1.543,09 | 1.543,09 | 1.537,59 | 1.537,59 | -1,27% | 400,00 |
| 06.07.2020 | 1.549,98 | 1.557,39 | 1.546,05 | 1.557,39 | 1,58% | 251,00 |
| 02.07.2020 | 1.530,00 | 1.530,00 | 1.530,00 | 1.533,10 | 0,00% | 90,00 |
| 01.07.2020 | 1.491,20 | 1.533,10 | 1.491,20 | 1.533,10 | 3,22% | 716,00 |
| 30.06.2020 | 1.461,95 | 1.490,80 | 1.461,95 | 1.485,29 | 3,22% | 8.519,00 |
| 29.06.2020 | 1.451,00 | 1.451,00 | 1.438,92 | 1.438,92 | -0,24% | 295,00 |
| 26.06.2020 | 1.429,00 | 1.442,35 | 1.429,00 | 1.442,35 | 0,89% | 293,00 |
| 25.06.2020 | 1.429,00 | 1.429,00 | 1.429,00 | 1.429,61 | 0,00% | 175,00 |
| 24.06.2020 | 1.470,00 | 1.470,00 | 1.429,61 | 1.429,61 | -3,55% | 307,00 |
| 23.06.2020 | 1.473,53 | 1.486,61 | 1.473,53 | 1.482,26 | 0,23% | 639,00 |
| 22.06.2020 | 1.505,42 | 1.505,42 | 1.478,79 | 1.478,79 | -0,28% | 1.254,00 |
| 19.06.2020 | 1.476,70 | 1.488,47 | 1.476,70 | 1.483,01 | -1,68% | 443,00 |
| 18.06.2020 | 1.485,73 | 1.485,73 | 1.485,73 | 1.508,29 | 0,00% | 287,00 |
| 17.06.2020 | 1.526,13 | 1.526,13 | 1.526,13 | 1.508,29 | 0,00% | 54,00 |
| 16.06.2020 | 1.524,33 | 1.524,33 | 1.508,29 | 1.508,29 | 1,30% | 296,00 |
| 15.06.2020 | 1.438,42 | 1.488,87 | 1.438,42 | 1.488,87 | 2,24% | 1.283,00 |
| 12.06.2020 | 1.466,82 | 1.467,48 | 1.450,22 | 1.456,31 | 1,31% | 2.291,00 |
| 11.06.2020 | 1.501,02 | 1.501,02 | 1.437,53 | 1.437,53 | -6,57% | 692,00 |
| 10.06.2020 | 1.545,93 | 1.545,93 | 1.538,64 | 1.538,64 | -0,03% | 1.050,00 |
| 09.06.2020 | 1.499,76 | 1.539,07 | 1.499,76 | 1.539,07 | 1,03% | 285,00 |
| 08.06.2020 | 1.510,51 | 1.526,54 | 1.510,51 | 1.523,37 | 1,67% | 693,00 |
| 05.06.2020 | 1.496,58 | 1.498,37 | 1.496,58 | 1.498,37 | 1,32% | 303,00 |
| 04.06.2020 | 1.520,56 | 1.520,56 | 1.478,83 | 1.478,83 | -3,79% | 751,00 |
| 03.06.2020 | 1.552,82 | 1.552,82 | 1.537,03 | 1.537,03 | -0,23% | 247,00 |
| 02.06.2020 | 1.532,76 | 1.540,82 | 1.532,76 | 1.540,59 | 0,51% | 619,00 |
| 01.06.2020 | 1.513,91 | 1.532,76 | 1.513,91 | 1.532,76 | 0,77% | 795,00 |
| 29.05.2020 | 1.473,60 | 1.521,10 | 1.473,60 | 1.521,10 | 3,68% | 1.615,00 |
| 28.05.2020 | 1.455,74 | 1.472,56 | 1.450,22 | 1.467,16 | 2,09% | 619,00 |
| 27.05.2020 | 1.408,57 | 1.437,13 | 1.408,57 | 1.437,13 | 2,09% | 901,00 |
| 26.05.2020 | 1.401,58 | 1.407,66 | 1.401,58 | 1.407,66 | 4,42% | 1.726,00 |
| 22.05.2020 | 1.336,06 | 1.336,06 | 1.336,06 | 1.348,08 | 0,00% | 595,00 |
| 21.05.2020 | 1.360,96 | 1.360,96 | 1.360,96 | 1.348,08 | 0,00% | 696,00 |
| 20.05.2020 | 1.347,30 | 1.348,08 | 1.347,30 | 1.348,08 | -0,05% | 471,00 |
| 19.05.2020 | 1.392,08 | 1.392,08 | 1.348,81 | 1.348,81 | -2,47% | 463,00 |
| 18.05.2020 | 1.345,19 | 1.382,95 | 1.345,19 | 1.382,95 | 5,21% | 424,00 |
| 15.05.2020 | 1.328,67 | 1.328,67 | 1.307,05 | 1.314,41 | -1,73% | 579,00 |
| 14.05.2020 | 1.346,52 | 1.346,52 | 1.337,52 | 1.337,52 | -1,25% | 458,00 |
| 13.05.2020 | 1.365,01 | 1.365,01 | 1.354,50 | 1.354,50 | -0,58% | 430,00 |
| 12.05.2020 | 1.375,34 | 1.375,34 | 1.351,08 | 1.362,35 | -3,50% | 977,00 |
| 11.05.2020 | 1.392,53 | 1.411,74 | 1.392,53 | 1.411,74 | 1,74% | 304,00 |
| 08.05.2020 | 1.375,80 | 1.387,53 | 1.375,80 | 1.387,53 | 0,85% | 408,00 |
| 07.05.2020 | 1.490,00 | 1.490,00 | 1.490,00 | 1.375,80 | 0,00% | 225,00 |
| 06.05.2020 | 1.415,75 | 1.415,75 | 1.375,80 | 1.375,80 | -1,60% | 562,00 |
| 05.05.2020 | 1.400,65 | 1.406,77 | 1.398,22 | 1.398,22 | 1,33% | 301,00 |
| 04.05.2020 | 1.359,70 | 1.359,70 | 1.359,70 | 1.379,87 | 0,00% | 129,00 |
| 01.05.2020 | 1.368,00 | 1.379,87 | 1.368,00 | 1.379,87 | -0,94% | 191,00 |
| 30.04.2020 | 1.359,43 | 1.393,00 | 1.359,43 | 1.393,00 | 1,29% | 861,00 |
| 29.04.2020 | 1.445,72 | 1.445,72 | 1.375,31 | 1.375,31 | -3,47% | 27,00 |
| 28.04.2020 | 1.444,43 | 1.444,43 | 1.424,69 | 1.424,76 | 0,04% | 523,00 |
| 27.04.2020 | 1.442,11 | 1.442,11 | 1.442,11 | 1.424,15 | 0,00% | 122,00 |
| 24.04.2020 | 1.410,48 | 1.424,15 | 1.410,48 | 1.424,15 | 0,69% | 264,00 |
| 23.04.2020 | 1.443,36 | 1.443,36 | 1.414,36 | 1.414,36 | -1,60% | 30,00 |
| 22.04.2020 | 1.429,13 | 1.447,00 | 1.429,13 | 1.437,34 | 1,34% | 301,00 |
| 21.04.2020 | 1.416,45 | 1.418,28 | 1.416,45 | 1.418,28 | -2,60% | 78,00 |
| 20.04.2020 | 1.460,37 | 1.460,37 | 1.460,37 | 1.456,20 | 0,00% | 98,00 |
| 17.04.2020 | 1.450,00 | 1.456,20 | 1.450,00 | 1.456,20 | 1,84% | 198,00 |
| 16.04.2020 | 1.484,24 | 1.484,24 | 1.429,83 | 1.429,83 | -0,42% | 401,00 |
| 15.04.2020 | 1.461,73 | 1.461,73 | 1.435,63 | 1.435,90 | -2,07% | 585,00 |
| 14.04.2020 | 1.441,60 | 1.466,18 | 1.441,60 | 1.466,18 | 1,09% | 572,00 |
| 13.04.2020 | 1.445,50 | 1.445,50 | 1.445,50 | 1.450,41 | 0,00% | 191,00 |
| 09.04.2020 | 1.399,11 | 1.458,08 | 1.399,11 | 1.450,41 | 3,13% | 2.063,00 |
| 08.04.2020 | 1.325,00 | 1.406,37 | 1.325,00 | 1.406,37 | 4,76% | 383,00 |
| 07.04.2020 | 1.350,10 | 1.350,10 | 1.350,10 | 1.342,48 | 0,00% | 107,00 |
| 06.04.2020 | 1.280,19 | 1.342,48 | 1.280,19 | 1.342,48 | 3,14% | 719,00 |
| 03.04.2020 | 1.308,10 | 1.308,10 | 1.301,57 | 1.301,57 | -0,79% | 431,00 |
| 02.04.2020 | 1.250,65 | 1.311,96 | 1.250,65 | 1.311,96 | 6,97% | 818,00 |
| 01.04.2020 | 1.242,96 | 1.242,96 | 1.226,46 | 1.226,46 | -1,88% | 767,00 |
| 31.03.2020 | 1.342,35 | 1.342,35 | 1.250,00 | 1.250,00 | -5,71% | 1.472,00 |
| 30.03.2020 | 1.287,58 | 1.325,65 | 1.273,63 | 1.325,65 | 8,18% | 466,00 |
| 27.03.2020 | 1.242,22 | 1.242,22 | 1.225,43 | 1.225,43 | -2,95% | 303,00 |
| 26.03.2020 | 1.165,00 | 1.273,05 | 1.165,00 | 1.262,66 | 9,72% | 914,00 |
| 25.03.2020 | 1.134,29 | 1.197,75 | 1.134,29 | 1.150,81 | 5,04% | 1.989,00 |
| 24.03.2020 | 1.096,40 | 1.096,40 | 1.095,61 | 1.095,61 | 2,25% | 127,00 |
| 23.03.2020 | 1.196,64 | 1.196,64 | 1.059,59 | 1.071,55 | -9,19% | 597,00 |
| 20.03.2020 | 1.200,00 | 1.200,00 | 1.180,00 | 1.180,00 | 0,29% | 332,00 |
| 19.03.2020 | 1.210,31 | 1.210,31 | 1.176,62 | 1.176,62 | -5,35% | 434,00 |
| 18.03.2020 | 1.270,00 | 1.288,00 | 1.243,12 | 1.243,12 | -4,96% | 2.110,00 |
| 17.03.2020 | 1.259,29 | 1.361,91 | 1.244,72 | 1.308,00 | 2,26% | 2.207,00 |
| 16.03.2020 | 1.338,97 | 1.338,97 | 1.269,17 | 1.279,08 | -2,99% | 643,00 |
| 13.03.2020 | 1.290,00 | 1.318,45 | 1.290,00 | 1.318,45 | 9,41% | 929,00 |
| 12.03.2020 | 1.318,75 | 1.338,44 | 1.205,00 | 1.205,00 | -11,81% | 2.665,00 |
| 11.03.2020 | 1.366,10 | 1.367,96 | 1.362,63 | 1.366,34 | -0,63% | 1.545,00 |