91.01
price up icon0.81%   0.73
after-market Handel nachbörslich: 91.01
loading

Crown Holdings Inc-Aktien (CCK) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $91.21 $89.91 $1.30 1,427,350.0 +0.81%
2024-11-20 $90.47 $89.24 $1.23 875,725.0 +0.83%
2024-11-19 $89.74 $88.86 $0.875 1,219,307.0 +0.18%
2024-11-18 $90.46 $88.77 $1.69 1,433,460.0 -0.53%
2024-11-15 $90.41 $89.31 $1.10 1,705,671.0 -0.22%
2024-11-14 $92.16 $89.40 $2.76 2,076,302.0 -2.37%
2024-11-13 $94.53 $91.96 $2.57 1,437,848.0 -1.85%
2024-11-12 $94.92 $93.55 $1.37 723,638.0 -0.09%
2024-11-11 $94.66 $93.15 $1.51 602,484.0 +0.72%
2024-11-08 $93.92 $92.40 $1.52 725,395.0 +0.52%
2024-11-07 $94.54 $92.72 $1.82 1,108,219.0 -1.15%
2024-11-06 $96.79 $92.27 $4.52 1,037,889.0 +0.11%
2024-11-05 $94.01 $92.83 $1.19 719,937.0 +0.84%
2024-11-04 $94.32 $92.94 $1.38 577,038.0 -0.68%
2024-11-01 $94.11 $93.16 $0.95 775,461.0 +0.22%
2024-10-31 $96.05 $93.50 $2.55 1,008,446.0 -2.23%
2024-10-30 $95.86 $94.17 $1.69 941,864.0 +1.00%
2024-10-29 $95.38 $93.99 $1.39 755,931.0 -0.37%
2024-10-28 $95.73 $93.66 $2.07 694,433.0 +1.47%
2024-10-25 $95.89 $93.53 $2.36 680,353.0 -1.58%
2024-10-24 $95.81 $94.64 $1.17 613,586.0 -0.76%
2024-10-23 $96.83 $95.36 $1.47 1,055,018.0 -0.25%

Crown Holdings Inc-Aktien (CCK) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Crown Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Crown Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Crown Holdings Inc-Aktien (CCK) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $96.79 $88.77 $8.02 17,873,074.0 -2.72%
2024-10 $98.46 $90.99 $7.47 25,675,755.0 -2.43%
2024-09 $96.74 $87.89 $8.85 20,355,812.0 +6.05%
2024-08 $90.80 $83.30 $7.50 21,381,424.0 +1.93%
2024-07 $89.97 $70.84 $19.13 28,868,849.0 +19.24%
2024-06 $84.38 $73.99 $10.39 17,851,112.0 -11.64%
2024-05 $85.84 $81.58 $4.26 17,213,141.0 +2.58%
2024-04 $85.66 $75.28 $10.38 24,763,439.0 +3.55%
2024-03 $79.36 $74.32 $5.04 23,616,785.0 +3.45%
2024-02 $90.33 $69.61 $20.72 35,871,250.0 -13.42%
2024-01 $92.61 $88.33 $4.28 18,132,273.0 -3.90%

Crown Holdings Inc-Aktien (CCK) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $93.78 $85.47 $8.31 22,921,681.0 +7.07%
2023-11 $86.13 $79.23 $6.90 28,367,916.0 +6.71%
2023-10 $89.00 $76.60 $12.40 27,468,760.0 -8.91%
2023-09 $94.49 $85.43 $9.06 14,506,983.0 -4.51%
2023-08 $93.59 $86.26 $7.33 19,282,250.0 -0.11%
2023-07 $96.35 $83.37 $12.98 19,667,832.0 +6.78%
2023-06 $89.37 $76.01 $13.36 51,498,656.0 +13.96%
2023-05 $86.50 $75.84 $10.66 17,491,565.0 -11.13%
2023-04 $86.50 $75.61 $10.89 19,846,929.0 +3.71%
2023-03 $88.51 $76.00 $12.51 19,480,060.0 -4.39%
2023-02 $90.91 $83.91 $7.00 18,608,955.0 -1.87%
2023-01 $89.60 $81.34 $8.26 24,207,719.0 +7.24%

Crown Holdings Inc-Aktien (CCK) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $85.08 $78.37 $6.71 27,128,836.0 +0.00%
2022-11 $83.33 $66.76 $16.57 30,232,205.0 +19.86%
2022-10 $86.38 $66.00 $20.38 46,922,383.0 -15.35%
2022-09 $100.4 $78.91 $21.48 31,801,885.0 -10.55%
2022-08 $102.7 $87.83 $14.85 25,938,782.0 -10.91%
2022-07 $101.8 $85.85 $15.97 24,809,754.0 +10.32%
2022-06 $110.8 $88.09 $22.71 20,414,711.0 -11.75%
2022-05 $114.7 $98.36 $16.38 24,559,702.0 -5.09%
2022-04 $126.7 $106.3 $20.46 28,672,004.0 -12.03%
2022-03 $130.4 $116.2 $14.26 27,949,985.0 +1.97%
2022-02 $124.6 $110.8 $13.77 24,036,503.0 +7.23%
2022-01 $118.0 $104.3 $13.73 21,340,421.0 +3.42%
packaging_containers GPK
$28.81
price up icon 0.98%
$70.93
price up icon 2.80%
$10.47
price up icon 1.26%
packaging_containers AVY
$199.59
price up icon 0.99%
$55.60
price up icon 1.52%
Kapitalisierung:     |  Volumen (24h):