Holen Sie sich die Stockscreener-App
105.24
1.09%
1.11
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $105.3 | $103.2 | $2.19 | 556,309.0 | +1.05% |
| 2026-03-12 | $105.4 | $103.4 | $2.01 | 1,020,678.0 | -0.72% |
| 2026-03-11 | $105.6 | $103.8 | $1.75 | 1,042,397.0 | -0.22% |
| 2026-03-10 | $106.8 | $103.4 | $3.32 | 962,782.0 | +0.00% |
| 2026-03-09 | $105.8 | $102.8 | $3.02 | 2,209,420.0 | -0.65% |
| 2026-03-06 | $109.0 | $105.2 | $3.86 | 965,164.0 | -2.16% |
| 2026-03-05 | $111.1 | $107.5 | $3.61 | 805,519.0 | -2.83% |
| 2026-03-04 | $113.0 | $109.8 | $3.15 | 777,988.0 | -1.41% |
| 2026-03-03 | $113.6 | $111.1 | $2.45 | 899,080.0 | -2.77% |
| 2026-03-02 | $116.4 | $112.4 | $3.99 | 971,096.0 | +1.32% |
| 2026-02-27 | $115.9 | $114.2 | $1.64 | 892,997.0 | -0.66% |
| 2026-02-26 | $115.7 | $112.5 | $3.18 | 877,152.0 | +0.71% |
| 2026-02-25 | $116.0 | $112.5 | $3.52 | 724,149.0 | -1.12% |
| 2026-02-24 | $116.6 | $114.9 | $1.74 | 855,180.0 | +0.65% |
| 2026-02-23 | $115.7 | $113.6 | $2.09 | 1,140,680.0 | +0.26% |
| 2026-02-20 | $115.0 | $113.1 | $1.86 | 813,749.0 | +0.97% |
| 2026-02-19 | $114.7 | $112.7 | $2.03 | 923,220.0 | -0.33% |
| 2026-02-18 | $114.4 | $110.5 | $3.98 | 1,608,241.0 | +3.41% |
| 2026-02-17 | $111.8 | $109.9 | $1.98 | 952,975.0 | -0.42% |
| 2026-02-13 | $111.9 | $109.7 | $2.22 | 1,310,363.0 | +0.36% |
| 2026-02-12 | $112.8 | $109.8 | $3.06 | 1,120,257.0 | -0.99% |
| 2026-02-11 | $112.6 | $110.3 | $2.29 | 766,516.0 | -0.06% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $116.4 | $102.8 | $13.59 | 10,210,433.0 | -8.18% |
| 2026-02 | $116.6 | $104.0 | $12.65 | 24,449,500.0 | +9.48% |
| 2026-01 | $106.8 | $100.3 | $6.45 | 21,707,887.0 | +1.66% |
Crown Holdings Inc-Aktien (CCK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $105.0 | $93.48 | $11.55 | 30,972,414.0 | +7.13% |
| 2025-11 | $102.3 | $93.53 | $8.77 | 40,335,512.0 | -0.36% |
| 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% |
0.03%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):