Holen Sie sich die Stockscreener-App
97.14
3.79%
-3.83
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CCK?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Crown Holdings Inc-Aktien (CCK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-14 | $100.7 | $96.90 | $3.83 | 2,785,392.0 | -3.79% |
| 2025-11-13 | $102.3 | $98.24 | $4.05 | 1,384,280.0 | +2.35% |
| 2025-11-12 | $100.4 | $98.52 | $1.89 | 1,417,057.0 | -1.51% |
| 2025-11-11 | $101.0 | $99.00 | $1.95 | 1,045,254.0 | +1.02% |
| 2025-11-10 | $100.1 | $97.74 | $2.34 | 1,648,948.0 | +1.36% |
| 2025-11-07 | $98.32 | $95.07 | $3.25 | 1,700,803.0 | +1.85% |
| 2025-11-06 | $100.4 | $95.77 | $4.67 | 1,732,987.0 | -2.62% |
| 2025-11-05 | $99.15 | $96.73 | $2.42 | 1,005,607.0 | +1.38% |
| 2025-11-04 | $98.96 | $96.82 | $2.14 | 1,670,813.0 | +0.06% |
| 2025-11-03 | $97.54 | $95.54 | $2.00 | 1,547,335.0 | +0.04% |
| 2025-10-31 | $97.36 | $94.34 | $3.02 | 1,886,602.0 | +1.11% |
| 2025-10-30 | $96.86 | $94.95 | $1.91 | 1,299,355.0 | +0.65% |
| 2025-10-29 | $97.36 | $95.25 | $2.11 | 1,366,407.0 | -2.25% |
| 2025-10-28 | $98.94 | $97.53 | $1.41 | 1,225,680.0 | -1.40% |
| 2025-10-27 | $99.37 | $98.00 | $1.37 | 1,143,245.0 | +0.23% |
| 2025-10-24 | $99.86 | $98.30 | $1.56 | 1,340,313.0 | -0.12% |
| 2025-10-23 | $100.1 | $98.06 | $2.01 | 1,967,648.0 | -0.22% |
| 2025-10-22 | $100.7 | $98.73 | $1.95 | 2,412,026.0 | -0.41% |
| 2025-10-21 | $102.8 | $97.47 | $5.38 | 2,436,345.0 | +5.50% |
| 2025-10-20 | $95.04 | $93.07 | $1.97 | 2,648,025.0 | +0.61% |
| 2025-10-17 | $94.13 | $92.06 | $2.07 | 1,647,828.0 | +1.62% |
| 2025-10-16 | $93.12 | $90.02 | $3.11 | 1,277,483.0 | +2.17% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $102.3 | $95.07 | $7.22 | 18,723,868.0 | -0.04% |
| 2025-10 | $102.8 | $89.21 | $13.64 | 33,060,882.0 | +0.61% |
| 2025-09 | $99.05 | $91.48 | $7.57 | 28,375,236.0 | -2.81% |
| 2025-08 | $102.9 | $97.40 | $5.52 | 21,627,270.0 | +0.02% |
| 2025-07 | $109.5 | $98.29 | $11.19 | 25,518,756.0 | -3.52% |
| 2025-06 | $105.4 | $95.61 | $9.77 | 23,675,285.0 | +4.55% |
| 2025-05 | $100.2 | $94.62 | $5.61 | 23,305,672.0 | +2.25% |
| 2025-04 | $98.48 | $75.98 | $22.50 | 30,227,633.0 | +7.92% |
| 2025-03 | $93.73 | $85.85 | $7.89 | 28,422,086.0 | -0.41% |
| 2025-02 | $91.81 | $84.78 | $7.04 | 26,743,346.0 | +2.01% |
| 2025-01 | $89.83 | $78.48 | $11.35 | 24,101,009.0 | +6.25% |
Crown Holdings Inc-Aktien (CCK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $92.85 | $81.50 | $11.35 | 27,218,312.0 | -11.08% |
| 2024-11 | $96.79 | $88.77 | $8.02 | 21,474,505.0 | -1.56% |
| 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% |
0.71%
1.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):