Crown Holdings, Inc. CCK
NYSE · Vereinigte Staaten · Prozessindustrie
$106,19+0,78 (+0,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $106,19 | +0,74 % | $105,15 | $106,27 | $103,39 | 819,30K |
| 2026-09-30 | $105,41 | -0,88 % | $106,59 | $106,88 | $105,34 | 930,40K |
| 2026-09-29 | $106,35 | -1,04 % | $107,24 | $107,84 | $106,01 | 889,70K |
| 2026-09-28 | $107,47 | -0,55 % | $107,38 | $108,80 | $106,64 | 1,02M |
| 2026-09-25 | $108,06 | +2,23 % | $106,24 | $108,50 | $105,62 | 1,16M |
| 2026-09-24 | $105,70 | -3,67 % | $109,64 | $110,00 | $105,42 | 1,58M |
| 2026-09-23 | $109,73 | +0,08 % | $109,50 | $111,18 | $108,98 | 1,11M |
| 2026-09-22 | $109,64 | +0,84 % | $110,22 | $110,75 | $108,84 | 1,38M |
| 2026-09-21 | $108,73 | -0,43 % | $110,10 | $110,20 | $108,30 | 1,07M |
| 2026-09-18 | $109,20 | -1,23 % | $111,23 | $111,23 | $109,07 | 2,37M |
| 2026-09-17 | $110,56 | -1,44 % | $113,36 | $114,28 | $110,24 | 1,24M |
| 2026-09-16 | $112,17 | -0,14 % | $113,03 | $113,69 | $111,57 | 995,20K |
| 2026-09-15 | $112,33 | -0,04 % | $112,50 | $112,58 | $111,40 | 625,20K |
| 2026-09-14 | $112,37 | -0,24 % | $113,02 | $113,61 | $112,00 | 727,70K |
| 2026-09-11 | $112,64 | -0,18 % | $114,07 | $114,12 | $112,53 | 694,00K |
| 2026-09-10 | $112,84 | +0,94 % | $111,83 | $112,97 | $111,52 | 796,30K |
| 2026-09-09 | $111,79 | -1,27 % | $113,04 | $113,41 | $111,22 | 1,17M |
| 2026-09-08 | $113,23 | -1,68 % | $114,08 | $114,98 | $113,15 | 895,10K |
| 2026-09-04 | $115,16 | -0,37 % | $115,09 | $116,16 | $114,69 | 517,60K |
| 2026-09-03 | $115,59 | -1,21 % | $117,67 | $118,39 | $114,73 | 609,80K |
| 2026-09-02 | $117,00 | +0,29 % | $116,75 | $118,00 | $116,09 | 757,70K |
| 2026-09-01 | $116,66 | +0,23 % | $116,38 | $117,74 | $115,84 | 681,90K |
| 2026-08-31 | $116,39 | -1,73 % | $117,99 | $118,27 | $116,18 | 731,90K |
| 2026-08-28 | $118,44 | +0,94 % | $118,19 | $119,12 | $117,04 | 639,50K |
| 2026-08-27 | $117,34 | -1,46 % | $117,54 | $119,10 | $117,24 | 649,20K |
| 2026-08-26 | $119,08 | -1,12 % | $120,74 | $121,51 | $118,90 | 770,80K |
| 2026-08-25 | $120,43 | +0,56 % | $120,21 | $120,52 | $119,01 | 1,03M |
| 2026-08-24 | $119,76 | +0,24 % | $120,08 | $121,35 | $118,89 | 678,90K |
| 2026-08-21 | $119,47 | +1,98 % | $118,29 | $119,74 | $116,95 | 503,60K |
| 2026-08-20 | $117,15 | +0,20 % | $115,64 | $117,42 | $114,72 | 494,50K |
| 2026-08-19 | $116,92 | +0,05 % | $117,43 | $118,44 | $116,54 | 833,50K |
| 2026-08-18 | $116,86 | +0,53 % | $116,91 | $118,61 | $116,06 | 503,70K |
| 2026-08-17 | $116,24 | -2,34 % | $118,03 | $118,49 | $116,16 | 878,00K |
| 2026-08-14 | $119,02 | +0,55 % | $118,27 | $119,87 | $117,03 | 670,30K |
| 2026-08-13 | $118,37 | -1,94 % | $121,99 | $122,06 | $118,30 | 1,61M |
| 2026-08-12 | $120,71 | +0,58 % | $119,97 | $121,26 | $118,67 | 936,50K |
| 2026-08-11 | $120,01 | -0,25 % | $119,54 | $121,80 | $118,14 | 728,30K |
| 2026-08-10 | $120,31 | -0,31 % | $119,46 | $120,39 | $118,01 | 683,40K |
| 2026-08-07 | $120,69 | -0,34 % | $120,49 | $122,21 | $119,25 | 588,20K |
| 2026-08-06 | $121,10 | -0,85 % | $122,27 | $122,91 | $120,48 | 712,30K |
| 2026-08-05 | $122,14 | +0,39 % | $121,74 | $122,44 | $120,29 | 981,30K |
| 2026-08-04 | $121,66 | +1,49 % | $119,68 | $121,84 | $118,30 | 803,30K |
| 2026-08-03 | $119,87 | +1,71 % | $119,60 | $120,72 | $118,89 | 999,20K |
| 2026-07-31 | $117,85 | -0,44 % | $117,85 | $118,32 | $116,00 | 973,50K |
| 2026-07-30 | $118,37 | -1,16 % | $120,05 | $120,26 | $116,70 | 714,80K |
| 2026-07-29 | $119,76 | -1,19 % | $119,59 | $120,72 | $116,01 | 1,10M |
| 2026-07-28 | $121,20 | +2,32 % | $120,00 | $121,90 | $119,14 | 1,32M |
| 2026-07-27 | $118,45 | +0,48 % | $118,78 | $119,78 | $117,63 | 1,28M |
| 2026-07-24 | $117,88 | +2,96 % | $114,70 | $118,22 | $113,40 | 985,60K |
| 2026-07-23 | $114,49 | -1,67 % | $116,05 | $116,97 | $113,69 | 1,69M |
| 2026-07-22 | $116,43 | -1,32 % | $117,32 | $118,39 | $115,73 | 1,57M |
| 2026-07-21 | $117,99 | +2,98 % | $119,49 | $121,76 | $114,75 | 2,97M |
| 2026-07-20 | $114,58 | -2,24 % | $117,40 | $117,44 | $114,40 | 1,33M |
| 2026-07-17 | $117,21 | +0,16 % | $117,64 | $118,50 | $115,95 | 1,07M |
| 2026-07-16 | $117,02 | +4,90 % | $112,27 | $117,16 | $112,23 | 1,08M |
| 2026-07-15 | $111,55 | +1,87 % | $110,29 | $112,27 | $109,98 | 928,20K |
| 2026-07-14 | $109,50 | -0,22 % | $110,42 | $111,21 | $109,00 | 626,20K |
| 2026-07-13 | $109,74 | -1,55 % | $111,87 | $112,59 | $108,77 | 873,40K |
| 2026-07-10 | $111,47 | +1,60 % | $110,26 | $112,31 | $109,59 | 780,30K |
| 2026-07-09 | $109,71 | +0,42 % | $110,17 | $111,06 | $108,81 | 900,10K |
| 2026-07-08 | $109,25 | -2,87 % | $111,58 | $111,61 | $108,22 | 997,50K |
| 2026-07-07 | $112,48 | -0,71 % | $113,83 | $115,18 | $112,32 | 1,24M |
| 2026-07-06 | $113,28 | -0,01 % | $112,62 | $113,36 | $110,76 | 974,20K |
| 2026-07-02 | $113,29 | +1,72 % | $112,02 | $113,32 | $111,53 | 1,15M |
| 2026-07-01 | $111,37 | -0,40 % | $111,00 | $112,22 | $108,50 | 924,00K |
| 2026-06-30 | $111,82 | +0,63 % | $110,56 | $112,80 | $110,15 | 989,80K |
| 2026-06-29 | $111,12 | +0,45 % | $109,46 | $111,25 | $108,52 | 842,90K |
| 2026-06-26 | $110,62 | +0,55 % | $109,84 | $110,95 | $109,09 | 1,55M |
| 2026-06-25 | $110,01 | +0,96 % | $109,70 | $111,83 | $109,10 | 926,00K |
| 2026-06-24 | $108,96 | +3,36 % | $106,31 | $109,80 | $105,78 | 1,41M |
| 2026-06-23 | $105,42 | +2,13 % | $103,28 | $106,25 | $102,39 | 1,42M |
| 2026-06-22 | $103,22 | +1,65 % | $101,11 | $103,95 | $100,51 | 1,48M |
| 2026-06-18 | $101,54 | -0,41 % | $102,58 | $103,20 | $101,06 | 2,78M |
| 2026-06-17 | $101,96 | -0,23 % | $101,72 | $104,22 | $101,36 | 1,21M |
| 2026-06-16 | $102,20 | +2,12 % | $100,74 | $102,23 | $100,41 | 1,15M |
| 2026-06-15 | $100,08 | +1,14 % | $100,88 | $101,59 | $99,42 | 1,29M |
| 2026-06-12 | $98,95 | +1,31 % | $98,84 | $99,27 | $97,84 | 770,60K |
| 2026-06-11 | $97,67 | +2,33 % | $95,88 | $98,22 | $95,75 | 1,04M |
| 2026-06-10 | $95,45 | -0,23 % | $95,82 | $96,56 | $94,67 | 1,13M |
| 2026-06-09 | $95,67 | +3,94 % | $93,15 | $95,88 | $92,75 | 906,30K |
| 2026-06-08 | $92,04 | -1,43 % | $91,98 | $92,92 | $91,31 | 1,16M |
| 2026-06-05 | $93,38 | +0,34 % | $93,22 | $94,52 | $92,50 | 807,40K |
| 2026-06-04 | $93,06 | -1,52 % | $95,67 | $95,94 | $92,78 | 1,02M |
| 2026-06-03 | $94,50 | -1,30 % | $94,98 | $95,57 | $93,99 | 843,70K |
| 2026-06-02 | $95,74 | +1,27 % | $94,87 | $96,37 | $94,61 | 971,10K |
| 2026-06-01 | $94,54 | -0,57 % | $93,96 | $95,29 | $93,62 | 1,28M |
| 2026-05-29 | $95,08 | -2,46 % | $96,97 | $96,97 | $95,00 | 1,76M |
| 2026-05-28 | $97,48 | -0,58 % | $97,18 | $98,36 | $96,48 | 1,04M |
| 2026-05-27 | $98,05 | -0,03 % | $98,88 | $99,51 | $97,78 | 824,90K |
| 2026-05-26 | $98,08 | +1,42 % | $97,12 | $98,40 | $96,81 | 1,02M |