Holen Sie sich die Stockscreener-App
99.86
0.03%
-0.03
Handel nachbörslich:
100.10
0.24
+0.24%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CCI?
Forum
Prognose
Dividendenhistorie
Crown Castle Inc-Aktien (CCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $100.0 | $98.43 | $1.58 | 2,866,653.0 | -0.03% |
| 2025-06-02 | $100.0 | $98.49 | $1.51 | 2,935,401.0 | -0.46% |
| 2025-05-30 | $100.8 | $99.51 | $1.26 | 5,073,682.0 | +0.00% |
| 2025-05-29 | $100.4 | $98.57 | $1.79 | 1,811,221.0 | +0.71% |
| 2025-05-28 | $100.6 | $98.93 | $1.63 | 1,901,113.0 | -0.91% |
| 2025-05-27 | $101.1 | $99.94 | $1.14 | 2,094,792.0 | +0.39% |
| 2025-05-23 | $101.2 | $99.42 | $1.74 | 1,852,446.0 | +0.24% |
| 2025-05-22 | $101.9 | $99.10 | $2.79 | 2,992,343.0 | -1.58% |
| 2025-05-21 | $103.1 | $101.4 | $1.73 | 2,989,331.0 | -1.36% |
| 2025-05-20 | $103.2 | $101.8 | $1.46 | 1,883,681.0 | -0.06% |
| 2025-05-19 | $103.1 | $101.2 | $1.87 | 1,579,581.0 | +0.65% |
| 2025-05-16 | $102.3 | $100.8 | $1.56 | 2,948,955.0 | +1.54% |
| 2025-05-15 | $100.8 | $98.81 | $2.03 | 2,455,000.0 | +2.59% |
| 2025-05-14 | $98.39 | $97.07 | $1.32 | 2,967,620.0 | -0.09% |
| 2025-05-13 | $101.3 | $97.73 | $3.57 | 3,114,319.0 | -2.15% |
| 2025-05-12 | $102.8 | $99.67 | $3.15 | 3,493,822.0 | -4.30% |
| 2025-05-09 | $105.5 | $103.0 | $2.56 | 3,043,006.0 | +1.67% |
| 2025-05-08 | $105.1 | $103.2 | $1.89 | 2,933,150.0 | -1.40% |
| 2025-05-07 | $107.0 | $104.0 | $2.92 | 5,264,631.0 | -1.57% |
| 2025-05-06 | $107.3 | $105.9 | $1.34 | 2,720,651.0 | -0.52% |
Crown Castle Inc-Aktien (CCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Crown Castle Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Crown Castle Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Crown Castle Inc-Aktien (CCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $100.0 | $98.43 | $1.58 | 8,668,707.0 | -0.49% |
| 2025-05 | $107.7 | $97.07 | $10.58 | 60,506,729.0 | -5.12% |
| 2025-04 | $109.1 | $91.18 | $17.90 | 69,228,832.0 | +1.47% |
| 2025-03 | $107.4 | $92.90 | $14.47 | 85,533,630.0 | +10.77% |
| 2025-02 | $96.03 | $87.75 | $8.28 | 43,164,622.0 | +5.40% |
| 2025-01 | $93.30 | $84.20 | $9.10 | 59,338,786.0 | -1.63% |
Crown Castle Inc-Aktien (CCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $106.2 | $88.92 | $17.31 | 72,850,070.0 | -15.50% |
| 2024-11 | $109.1 | $101.5 | $7.55 | 44,112,572.0 | -1.15% |
| 2024-10 | $119.6 | $106.2 | $13.41 | 53,143,152.0 | -9.39% |
| 2024-09 | $120.9 | $111.0 | $9.88 | 45,999,615.0 | +5.90% |
| 2024-08 | $115.8 | $108.4 | $7.32 | 41,292,717.0 | +1.76% |
| 2024-07 | $110.9 | $95.02 | $15.85 | 44,252,791.0 | +12.67% |
| 2024-06 | $104.2 | $94.47 | $9.76 | 52,180,521.0 | -4.68% |
| 2024-05 | $104.6 | $93.25 | $11.34 | 56,657,979.0 | +9.30% |
| 2024-04 | $105.7 | $92.48 | $13.20 | 65,902,727.0 | -11.39% |
| 2024-03 | $114.7 | $101.9 | $12.81 | 49,112,492.0 | -3.74% |
| 2024-02 | $111.1 | $103.4 | $7.71 | 58,559,562.0 | +1.56% |
| 2024-01 | $117.0 | $105.3 | $11.70 | 60,497,486.0 | -6.02% |
Crown Castle Inc-Aktien (CCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $119.5 | $111.7 | $7.82 | 81,531,546.0 | -1.78% |
| 2023-11 | $117.6 | $91.55 | $26.03 | 74,452,995.0 | +26.13% |
| 2023-10 | $95.34 | $84.72 | $10.62 | 84,477,047.0 | +1.03% |
| 2023-09 | $101.1 | $88.77 | $12.37 | 68,155,887.0 | -8.43% |
| 2023-08 | $109.2 | $97.94 | $11.28 | 63,695,477.0 | -7.19% |
| 2023-07 | $118.3 | $103.2 | $15.09 | 64,780,783.0 | -4.96% |
| 2023-06 | $117.2 | $107.6 | $9.58 | 68,267,375.0 | +0.64% |
| 2023-05 | $123.3 | $110.2 | $13.09 | 54,184,594.0 | -8.03% |
| 2023-04 | $136.3 | $119.8 | $16.47 | 37,476,889.0 | -8.03% |
| 2023-03 | $134.1 | $122.8 | $11.33 | 50,926,546.0 | +2.36% |
| 2023-02 | $154.0 | $130.2 | $23.77 | 33,106,440.0 | -11.72% |
| 2023-01 | $152.0 | $135.6 | $16.38 | 41,604,885.0 | +9.19% |
0.49%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):