Holen Sie sich die Stockscreener-App
96.26
0.39%
-0.3346
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 |
|---|---|---|---|---|---|
| 2025-10-01 | $97.00 | $95.67 | $1.33 | 174,325.0 | -0.31% |
| 2025-09-30 | $96.83 | $95.40 | $1.43 | 934,403.0 | +0.04% |
| 2025-09-29 | $97.43 | $95.74 | $1.69 | 1,178,586.0 | -0.54% |
| 2025-09-26 | $97.31 | $94.40 | $2.91 | 1,153,860.0 | +2.27% |
| 2025-09-25 | $96.28 | $94.69 | $1.59 | 1,561,565.0 | -1.36% |
| 2025-09-24 | $96.29 | $94.61 | $1.68 | 1,269,875.0 | +1.57% |
| 2025-09-23 | $95.14 | $94.26 | $0.88 | 1,240,881.0 | +0.37% |
| 2025-09-22 | $95.21 | $94.34 | $0.87 | 772,293.0 | -0.29% |
| 2025-09-19 | $95.80 | $94.34 | $1.45 | 1,471,775.0 | -0.63% |
| 2025-09-18 | $95.71 | $94.05 | $1.66 | 714,990.0 | +0.25% |
| 2025-09-17 | $96.76 | $94.44 | $2.32 | 844,835.0 | -0.33% |
| 2025-09-16 | $95.62 | $94.70 | $0.925 | 1,148,722.0 | -0.18% |
| 2025-09-15 | $96.78 | $95.47 | $1.31 | 1,182,317.0 | -0.93% |
| 2025-09-12 | $97.50 | $96.39 | $1.11 | 1,215,202.0 | -1.22% |
| 2025-09-11 | $97.59 | $94.51 | $3.08 | 1,590,050.0 | +3.22% |
| 2025-09-10 | $94.96 | $93.51 | $1.45 | 1,454,236.0 | -0.01% |
| 2025-09-09 | $94.66 | $93.67 | $0.995 | 1,365,141.0 | +0.53% |
| 2025-09-08 | $94.30 | $92.93 | $1.37 | 1,436,375.0 | -0.18% |
| 2025-09-05 | $94.55 | $93.00 | $1.55 | 1,693,297.0 | +2.12% |
| 2025-09-04 | $92.73 | $91.48 | $1.25 | 2,188,599.0 | +0.09% |
| 2025-09-03 | $98.42 | $91.48 | $6.94 | 2,817,833.0 | -6.65% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $99.05 | $91.48 | $7.57 | 28,549,561.0 | -3.10% |
| 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% |
0.03%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):