Holen Sie sich die Stockscreener-App
104.02
0.48%
+0.50
Vorhandelsmarkt:
104.02
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $104.6 | $102.7 | $1.84 | 2,541,488.0 | +0.48% |
| 2024-05-15 | $103.8 | $102.6 | $1.25 | 2,750,041.0 | +2.43% |
| 2024-05-14 | $101.4 | $100.2 | $1.20 | 1,814,090.0 | +1.02% |
| 2024-05-13 | $100.5 | $99.49 | $0.98 | 2,857,921.0 | +0.53% |
| 2024-05-10 | $100.0 | $98.90 | $1.12 | 3,009,888.0 | -0.37% |
| 2024-05-09 | $100.4 | $97.64 | $2.75 | 3,076,009.0 | +2.64% |
| 2024-05-08 | $97.46 | $95.19 | $2.27 | 2,248,834.0 | +1.21% |
| 2024-05-07 | $97.90 | $95.66 | $2.24 | 2,941,567.0 | +0.24% |
| 2024-05-06 | $98.00 | $95.03 | $2.97 | 2,909,883.0 | -1.51% |
| 2024-05-03 | $98.36 | $96.78 | $1.58 | 3,453,091.0 | +0.99% |
| 2024-05-02 | $96.64 | $95.03 | $1.61 | 3,166,093.0 | +1.27% |
| 2024-05-01 | $96.55 | $93.25 | $3.30 | 3,771,473.0 | +1.55% |
| 2024-04-30 | $95.00 | $93.73 | $1.27 | 4,584,637.0 | -1.62% |
| 2024-04-29 | $95.35 | $94.24 | $1.11 | 2,427,445.0 | +1.86% |
| 2024-04-26 | $95.41 | $93.50 | $1.91 | 2,659,318.0 | -0.67% |
| 2024-04-25 | $95.07 | $93.64 | $1.43 | 2,931,316.0 | -1.29% |
| 2024-04-24 | $95.66 | $93.79 | $1.87 | 2,819,610.0 | -0.03% |
| 2024-04-23 | $96.30 | $94.77 | $1.53 | 2,416,073.0 | +0.41% |
| 2024-04-22 | $95.31 | $93.76 | $1.55 | 2,823,503.0 | -0.13% |
| 2024-04-19 | $95.56 | $93.80 | $1.76 | 5,048,194.0 | +0.88% |
| 2024-04-18 | $96.48 | $92.48 | $4.00 | 4,611,096.0 | +1.42% |
| 2024-04-17 | $94.70 | $92.81 | $1.89 | 3,912,127.0 | -0.97% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $104.6 | $93.25 | $11.34 | 37,081,866.0 | +10.92% |
| 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% |
Crown Castle Inc-Aktien (CCI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $148.6 | $131.3 | $17.25 | 45,865,886.0 | -4.09% |
| 2022-11 | $142.3 | $126.8 | $15.53 | 49,573,335.0 | +6.13% |
| 2022-10 | $152.7 | $121.7 | $30.99 | 62,611,601.0 | -7.81% |
| 2022-09 | $177.8 | $143.2 | $34.60 | 37,059,954.0 | -15.38% |
| 2022-08 | $184.9 | $169.4 | $15.49 | 26,665,612.0 | -5.44% |
| 2022-07 | $182.2 | $167.2 | $15.06 | 24,863,613.0 | +7.29% |
| 2022-06 | $190.1 | $153.7 | $36.36 | 41,558,876.0 | -11.22% |
| 2022-05 | $193.9 | $169.1 | $24.90 | 33,974,178.0 | +2.40% |
| 2022-04 | $200.0 | $182.9 | $17.04 | 30,540,512.0 | +0.33% |
| 2022-03 | $187.7 | $166.5 | $21.20 | 42,549,666.0 | +10.81% |
| 2022-02 | $184.6 | $157.2 | $27.47 | 41,898,920.0 | -8.72% |
| 2022-01 | $209.0 | $170.1 | $38.92 | 39,622,862.0 | -12.57% |
0.21%
0.41%
Kapitalisierung:
|
Volumen (24h):