Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Crown Holdings Inc | CCK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
80,82 | 80,00 | 81,29 | 80,59 | 79,78 |
CCK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 76,43 | 81,29 | 76,15 | 78,93 | 1.294.828 | 4,17 | 5,46% |
1 Monat | 79,27 | 81,29 | 75,28 | 78,27 | 984.109 | 1,33 | 1,68% |
3 Monate | 88,38 | 89,255 | 69,61 | 77,00 | 1.321.704 | -7,78 | -8,80% |
6 Monate | 79,61 | 93,785 | 69,61 | 81,90 | 1.231.940 | 0,99 | 1,24% |
1 Jahr | 80,62 | 96,35 | 69,61 | 84,18 | 1.200.726 | -0,02 | -0,02% |
3 Jahre | 110,07 | 130,42 | 66,00 | 92,93 | 1.178.473 | -29,47 | -26,77% |
5 Jahre | 57,83 | 130,42 | 42,97 | 85,01 | 1.160.515 | 22,77 | 39,37% |
CCK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 80,59 | 0,81 | 1,02% | 80,82 | 81,29 | 80,00 | 1.903.829 |
26 Apr 2024 | 79,78 | 0,95 | 1,21% | 78,41 | 79,98 | 78,16 | 1.596.339 |
25 Apr 2024 | 78,83 | 0,23 | 0,29% | 78,34 | 79,18 | 77,90 | 1.601.887 |
24 Apr 2024 | 78,60 | -0,83 | -1,04% | 78,80 | 80,58 | 78,55 | 1.154.864 |
23 Apr 2024 | 79,43 | 1,76 | 2,27% | 78,00 | 79,68 | 77,12 | 1.036.721 |
20 Apr 2024 | 77,67 | 0,75 | 0,98% | 76,43 | 77,87 | 76,15 | 1.084.330 |
19 Apr 2024 | 76,92 | 0,49 | 0,64% | 76,76 | 77,07 | 76,15 | 593.025 |
18 Apr 2024 | 76,43 | -0,55 | -0,71% | 76,87 | 77,02 | 76,04 | 889.831 |
17 Apr 2024 | 76,98 | 0,78 | 1,02% | 77,00 | 77,495 | 75,745 | 998.845 |
16 Apr 2024 | 76,20 | -1,11 | -1,44% | 78,29 | 78,71 | 75,28 | 1.338.021 |
13 Apr 2024 | 77,31 | -2,20 | -2,77% | 78,87 | 79,515 | 76,87 | 1.109.800 |
12 Apr 2024 | 79,51 | 0,01 | 0,01% | 79,49 | 79,95 | 78,99 | 802.164 |
11 Apr 2024 | 79,50 | -1,06 | -1,32% | 79,02 | 79,70 | 78,43 | 961.662 |
10 Apr 2024 | 80,56 | 3,57 | 4,64% | 77,33 | 80,57 | 77,14 | 1.388.000 |
09 Apr 2024 | 76,99 | -0,31 | -0,40% | 77,49 | 77,90 | 76,70 | 736.265 |
06 Apr 2024 | 77,30 | -0,20 | -0,26% | 77,34 | 78,01 | 77,18 | 608.660 |
05 Apr 2024 | 77,50 | 0,08 | 0,10% | 77,91 | 78,79 | 77,28 | 584.480 |
04 Apr 2024 | 77,42 | -0,73 | -0,93% | 77,70 | 78,38 | 76,90 | 756.117 |
03 Apr 2024 | 78,15 | -1,16 | -1,46% | 79,12 | 79,255 | 77,97 | 803.682 |
02 Apr 2024 | 79,31 | 0,05 | 0,06% | 79,27 | 79,465 | 78,87 | 653.386 |
28 Mär 2024 | 79,26 | 0,75 | 0,96% | 78,29 | 79,36 | 78,04 | 1.403.654 |