Crown Castle Inc. CCI
NYSE · Vereinigte Staaten · Finanzen
$66,65-0,42 (-0,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66,65 | -0,63 % | $67,50 | $68,00 | $66,13 | 3,87M |
| 2026-09-29 | $67,07 | -0,04 % | $67,00 | $67,67 | $66,35 | 3,63M |
| 2026-09-28 | $67,10 | -1,09 % | $67,68 | $67,82 | $66,17 | 3,16M |
| 2026-09-25 | $67,84 | +0,31 % | $67,63 | $68,09 | $66,83 | 3,20M |
| 2026-09-24 | $67,63 | -3,70 % | $70,23 | $70,40 | $67,54 | 4,60M |
| 2026-09-23 | $70,23 | -2,96 % | $71,85 | $72,47 | $70,08 | 2,91M |
| 2026-09-22 | $72,37 | -1,16 % | $73,29 | $74,11 | $72,22 | 3,14M |
| 2026-09-21 | $73,22 | +0,22 % | $73,34 | $73,84 | $72,84 | 3,14M |
| 2026-09-18 | $73,06 | -0,92 % | $73,49 | $73,94 | $72,47 | 7,11M |
| 2026-09-17 | $73,74 | +0,71 % | $73,87 | $74,11 | $72,80 | 3,72M |
| 2026-09-16 | $73,22 | -0,04 % | $73,25 | $74,85 | $72,92 | 4,24M |
| 2026-09-15 | $73,25 | -1,24 % | $71,82 | $73,83 | $71,36 | 6,28M |
| 2026-09-14 | $74,17 | -1,92 % | $74,99 | $75,42 | $73,11 | 3,09M |
| 2026-09-11 | $75,62 | +2,37 % | $74,57 | $75,92 | $74,20 | 2,73M |
| 2026-09-10 | $73,87 | -1,74 % | $74,99 | $75,62 | $73,40 | 3,23M |
| 2026-09-09 | $75,18 | -1,04 % | $75,83 | $76,19 | $74,87 | 2,21M |
| 2026-09-08 | $75,97 | +0,18 % | $75,31 | $77,60 | $74,98 | 3,15M |
| 2026-09-04 | $75,83 | -1,85 % | $76,77 | $77,54 | $75,50 | 2,46M |
| 2026-09-03 | $77,26 | +2,49 % | $76,00 | $77,75 | $75,76 | 2,64M |
| 2026-09-02 | $75,38 | -0,61 % | $75,77 | $76,41 | $74,36 | 3,37M |
| 2026-09-01 | $75,84 | -0,39 % | $76,34 | $77,11 | $75,39 | 2,48M |
| 2026-08-31 | $76,14 | 0,00 % | $75,76 | $76,63 | $74,95 | 4,03M |
| 2026-08-28 | $76,14 | +1,48 % | $75,46 | $76,58 | $75,00 | 1,94M |
| 2026-08-27 | $75,03 | -0,68 % | $75,03 | $75,90 | $74,78 | 1,82M |
| 2026-08-26 | $75,54 | -0,98 % | $76,54 | $77,00 | $75,23 | 1,95M |
| 2026-08-25 | $76,29 | -0,14 % | $76,23 | $76,86 | $75,42 | 2,02M |
| 2026-08-24 | $76,40 | +1,18 % | $75,51 | $76,75 | $75,42 | 2,39M |
| 2026-08-21 | $75,51 | +0,16 % | $75,50 | $76,50 | $74,90 | 2,20M |
| 2026-08-20 | $75,39 | +0,99 % | $76,15 | $76,22 | $74,75 | 2,53M |
| 2026-08-19 | $74,65 | +0,84 % | $74,48 | $75,49 | $73,95 | 1,74M |
| 2026-08-18 | $74,03 | -0,55 % | $75,70 | $75,89 | $73,91 | 2,30M |
| 2026-08-17 | $74,44 | -2,03 % | $75,31 | $75,69 | $73,87 | 2,32M |
| 2026-08-14 | $75,98 | +0,33 % | $75,84 | $76,29 | $75,51 | 2,24M |
| 2026-08-13 | $75,73 | +2,38 % | $74,50 | $76,31 | $74,01 | 2,39M |
| 2026-08-12 | $73,97 | +0,45 % | $73,60 | $74,60 | $73,29 | 2,56M |
| 2026-08-11 | $73,64 | +0,04 % | $73,38 | $74,81 | $73,38 | 1,98M |
| 2026-08-10 | $73,61 | -2,62 % | $75,13 | $75,31 | $73,47 | 2,02M |
| 2026-08-07 | $75,59 | +0,89 % | $74,74 | $76,26 | $74,74 | 2,09M |
| 2026-08-06 | $74,92 | +1,46 % | $75,03 | $76,48 | $73,52 | 5,72M |
| 2026-08-05 | $73,84 | -4,92 % | $77,30 | $77,30 | $69,72 | 10,82M |
| 2026-08-04 | $77,66 | +1,20 % | $75,59 | $78,31 | $75,10 | 4,05M |
| 2026-08-03 | $76,74 | +0,58 % | $76,72 | $78,70 | $76,05 | 3,72M |
| 2026-07-31 | $76,30 | -0,27 % | $76,18 | $76,50 | $74,84 | 5,01M |
| 2026-07-30 | $76,51 | -3,26 % | $78,29 | $79,15 | $75,66 | 4,43M |
| 2026-07-29 | $79,09 | +4,41 % | $76,96 | $79,95 | $75,64 | 6,98M |
| 2026-07-28 | $75,75 | +2,19 % | $75,04 | $78,15 | $74,73 | 4,48M |
| 2026-07-27 | $74,13 | -1,03 % | $74,74 | $75,20 | $73,52 | 4,97M |
| 2026-07-24 | $74,90 | +0,44 % | $75,57 | $76,76 | $74,73 | 4,20M |
| 2026-07-23 | $74,57 | -3,78 % | $77,78 | $78,24 | $73,78 | 8,12M |
| 2026-07-22 | $77,50 | +1,71 % | $77,00 | $77,75 | $76,38 | 3,92M |
| 2026-07-21 | $76,20 | -2,53 % | $77,87 | $78,10 | $76,04 | 3,83M |
| 2026-07-20 | $78,18 | -1,25 % | $79,00 | $79,23 | $77,32 | 3,71M |
| 2026-07-17 | $79,17 | +0,56 % | $80,05 | $80,69 | $78,63 | 2,93M |
| 2026-07-16 | $78,73 | -0,93 % | $79,79 | $80,32 | $78,30 | 3,38M |
| 2026-07-15 | $79,47 | +0,53 % | $79,10 | $80,76 | $78,69 | 3,51M |
| 2026-07-14 | $79,05 | -0,99 % | $79,65 | $79,68 | $78,10 | 2,91M |
| 2026-07-13 | $79,84 | +0,23 % | $80,36 | $80,82 | $79,74 | 3,28M |
| 2026-07-10 | $79,66 | +3,89 % | $78,17 | $79,84 | $77,93 | 5,36M |
| 2026-07-09 | $76,68 | -0,29 % | $76,22 | $77,37 | $75,86 | 3,55M |
| 2026-07-08 | $76,90 | -0,41 % | $76,91 | $77,47 | $76,37 | 3,65M |
| 2026-07-07 | $77,22 | +3,07 % | $75,81 | $78,00 | $75,81 | 4,37M |
| 2026-07-06 | $74,92 | -2,19 % | $76,00 | $76,27 | $73,75 | 3,74M |
| 2026-07-02 | $76,60 | +0,09 % | $77,68 | $78,92 | $76,39 | 4,06M |
| 2026-07-01 | $76,53 | +1,06 % | $75,62 | $77,24 | $74,33 | 4,55M |
| 2026-06-30 | $75,73 | -3,69 % | $78,03 | $79,18 | $75,39 | 6,13M |
| 2026-06-29 | $78,63 | -4,83 % | $82,22 | $82,64 | $78,01 | 4,64M |
| 2026-06-26 | $82,62 | +3,89 % | $80,37 | $82,75 | $80,02 | 6,12M |
| 2026-06-25 | $79,53 | -3,18 % | $82,14 | $82,34 | $78,27 | 5,00M |
| 2026-06-24 | $82,14 | -2,60 % | $84,24 | $84,53 | $81,02 | 6,33M |
| 2026-06-23 | $84,33 | +1,46 % | $84,27 | $84,73 | $82,75 | 3,72M |
| 2026-06-22 | $83,12 | +1,30 % | $81,43 | $84,36 | $81,21 | 4,76M |
| 2026-06-18 | $82,05 | -4,34 % | $86,32 | $86,34 | $81,82 | 7,44M |
| 2026-06-17 | $85,77 | -2,68 % | $87,50 | $88,06 | $85,43 | 3,94M |
| 2026-06-16 | $88,13 | -0,69 % | $89,15 | $89,64 | $87,61 | 4,12M |
| 2026-06-15 | $88,74 | -3,71 % | $91,00 | $91,40 | $87,99 | 5,85M |
| 2026-06-12 | $92,16 | +0,13 % | $92,50 | $93,65 | $91,87 | 4,40M |
| 2026-06-11 | $92,04 | -1,43 % | $93,25 | $93,63 | $91,43 | 4,06M |
| 2026-06-10 | $93,38 | +0,88 % | $93,19 | $93,60 | $91,66 | 4,17M |
| 2026-06-09 | $92,57 | +0,85 % | $92,23 | $93,65 | $91,31 | 4,35M |
| 2026-06-08 | $91,79 | -2,86 % | $93,97 | $94,10 | $91,47 | 4,09M |
| 2026-06-05 | $94,49 | +0,75 % | $93,90 | $95,07 | $93,63 | 5,48M |
| 2026-06-04 | $93,79 | +5,83 % | $90,67 | $94,16 | $89,82 | 6,46M |
| 2026-06-03 | $88,62 | -1,45 % | $89,17 | $91,46 | $88,60 | 4,46M |
| 2026-06-02 | $89,92 | -1,22 % | $90,80 | $91,29 | $88,62 | 3,09M |
| 2026-06-01 | $91,03 | -0,51 % | $90,53 | $91,24 | $89,94 | 3,74M |
| 2026-05-29 | $91,50 | +0,45 % | $90,94 | $91,98 | $90,24 | 5,35M |
| 2026-05-28 | $91,09 | +0,24 % | $90,96 | $92,22 | $90,62 | 3,28M |
| 2026-05-27 | $90,87 | +0,25 % | $90,80 | $92,11 | $90,01 | 3,01M |
| 2026-05-26 | $90,64 | -0,90 % | $91,47 | $92,26 | $90,58 | 3,55M |
| 2026-05-22 | $91,46 | -0,63 % | $92,42 | $92,67 | $90,58 | 3,05M |