Deutsche Märkte öffnen in 52 Minuten

Crown Castle International Corp. (REIT) (CCI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
150,15+1,02 (+0,68%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2021149,94151,01146,15150,15150,153.772.400
04. März 2021148,96152,83148,55149,13149,132.877.000
03. März 2021153,37153,44148,50148,52148,522.592.500
02. März 2021153,82154,50151,77153,16153,162.442.400
01. März 2021156,34157,98153,61153,73153,732.198.700
26. Feb. 2021160,00160,50155,63155,75155,753.615.300
25. Feb. 2021161,02162,70157,89159,61159,612.360.600
24. Feb. 2021161,00162,11160,27161,20161,201.731.800
23. Feb. 2021166,30166,30161,64161,64161,642.594.800
22. Feb. 2021165,01166,29163,22165,32165,323.437.100
19. Feb. 2021165,44166,39164,77165,80165,804.530.800
18. Feb. 2021162,94165,31162,50164,90164,901.744.100
17. Feb. 2021161,11163,38161,00163,13163,131.569.300
16. Feb. 2021164,32164,89160,67161,96161,963.150.900
12. Feb. 2021162,35164,70161,51164,46164,462.172.800
11. Feb. 2021161,90163,71160,85162,00162,002.334.700
10. Feb. 2021164,81165,48162,88163,08163,081.447.600
09. Feb. 2021161,43164,37161,11163,99163,993.077.100
08. Feb. 2021161,98162,04157,20160,90160,902.556.100
05. Feb. 2021163,50163,58161,92162,26162,262.192.900
04. Feb. 2021162,63164,65161,23163,13163,132.014.400
03. Feb. 2021164,56165,00161,36163,16163,162.201.500
02. Feb. 2021165,08167,11164,25165,61165,611.608.400
01. Feb. 2021160,00164,54158,04164,27164,271.898.500
29. Jan. 2021156,13159,90155,11159,26159,262.569.600
28. Jan. 2021157,45160,92156,87158,13158,132.522.300
27. Jan. 2021162,77163,00159,11159,88159,881.866.000
26. Jan. 2021160,56164,30159,62163,45163,451.882.800
25. Jan. 2021160,05162,31159,51160,89160,891.720.100
22. Jan. 2021158,90159,67157,96158,92158,921.367.800
21. Jan. 2021158,15159,79157,11159,34159,341.492.500
20. Jan. 2021159,56161,46158,27159,06159,061.670.800
19. Jan. 2021158,87160,00157,02159,39159,392.824.700
15. Jan. 2021154,78157,96154,03157,25157,252.437.200
14. Jan. 2021154,09156,12152,42154,76154,763.882.400
13. Jan. 2021150,41152,95150,35152,69152,691.457.400
12. Jan. 2021152,41152,99149,14150,46150,462.304.100
11. Jan. 2021153,76154,74151,96153,06153,061.622.500
08. Jan. 2021153,82155,13153,35154,06154,062.432.600
07. Jan. 2021151,05153,26150,76152,45152,452.568.000
06. Jan. 2021154,61154,66151,34151,43151,432.709.900
05. Jan. 2021155,21157,04154,90155,61155,612.380.600
04. Jan. 2021158,35159,06154,37155,00155,002.218.700
31. Dez. 2020155,80159,36155,20159,19159,191.579.900
30. Dez. 2020155,99157,19155,69156,39156,391.310.100
29. Dez. 2020157,00157,98155,18155,81155,811.771.500
28. Dez. 2020154,34156,32153,43156,25156,251.742.200
24. Dez. 2020152,88154,29152,58154,00154,00521.800
23. Dez. 2020154,21155,38152,41152,46152,461.977.100
22. Dez. 2020152,71154,29152,00153,49153,492.248.400
21. Dez. 2020152,45153,60151,21153,26153,262.423.100
18. Dez. 2020154,82155,80152,09153,81153,815.924.500
17. Dez. 2020156,28157,53155,02155,75155,754.831.200
16. Dez. 2020155,88157,25153,52154,12154,124.286.500
15. Dez. 2020155,30156,01154,35155,41155,413.090.000
14. Dez. 2020157,91158,90154,92155,19155,192.711.700
14. Dez. 20201.33 Dividende
11. Dez. 2020158,44158,90156,14157,68156,352.702.600
10. Dez. 2020158,38159,55156,50157,22155,892.148.200
09. Dez. 2020160,54160,94156,88158,39157,053.029.600
08. Dez. 2020162,80163,75161,02161,33159,972.403.800
07. Dez. 2020162,83165,00161,35162,45161,082.032.600
04. Dez. 2020167,92167,95163,03163,50162,122.521.300
03. Dez. 2020166,20168,58166,20167,44166,031.861.200
02. Dez. 2020170,04170,56166,32166,84165,431.494.000
01. Dez. 2020168,00170,90167,75170,80169,362.891.900
30. Nov. 2020167,00167,75164,01167,57166,163.208.900
27. Nov. 2020165,31167,17164,73167,17165,76879.700
25. Nov. 2020164,58166,50163,51164,96163,571.932.400
24. Nov. 2020167,80168,27164,01164,25162,862.143.900
23. Nov. 2020167,50167,89165,09166,36164,962.037.400
20. Nov. 2020168,11168,84166,25166,97165,561.569.800
19. Nov. 2020170,33170,34167,17168,09166,672.220.200
18. Nov. 2020166,29172,13165,95170,65169,213.104.400
17. Nov. 2020165,10166,89164,50166,34164,942.371.700
16. Nov. 2020169,27169,42164,50165,42164,022.073.100
13. Nov. 2020167,51168,37165,64168,01166,591.649.900
12. Nov. 2020164,32167,13164,01166,95165,541.883.700
11. Nov. 2020161,74167,29160,97164,64163,251.254.000
10. Nov. 2020161,78162,07157,67160,42159,072.372.500
09. Nov. 2020167,17169,42161,45161,78160,422.174.000
06. Nov. 2020163,41165,28162,11164,07162,69877.200
05. Nov. 2020163,72164,45161,61162,92161,551.213.400
04. Nov. 2020159,63165,45159,56162,13160,761.684.400
03. Nov. 2020160,79162,40159,14160,35159,001.311.500
02. Nov. 2020157,45160,81156,93159,48158,131.260.700
30. Okt. 2020156,64157,59154,08156,20154,881.256.000
29. Okt. 2020158,81159,61156,22157,71156,381.310.500
28. Okt. 2020158,50160,08156,50156,85155,531.743.400
27. Okt. 2020160,19162,35160,12160,61159,261.763.700
26. Okt. 2020157,70160,43156,67159,92158,571.548.100
23. Okt. 2020156,39158,99155,00158,47157,131.784.100
22. Okt. 2020162,64163,34154,61156,25154,933.377.500
21. Okt. 2020162,92165,45162,75163,79162,411.434.300
20. Okt. 2020164,67165,64162,26164,46163,072.080.900
19. Okt. 2020168,25168,75163,75164,32162,933.165.600
16. Okt. 2020167,04168,45166,36166,90165,491.171.700
15. Okt. 2020164,16168,50163,45168,14166,721.045.700
14. Okt. 2020167,17167,49164,50165,03163,641.463.900
13. Okt. 2020168,09168,09165,94166,80165,391.635.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...