212,540$
-1,70%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 215,00 | 216,13 | 212,09 | 212,54 | -1,70% | 2.515.179,00 |
| 05.06.2025 | 216,23 | 217,19 | 214,07 | 216,22 | 0,87% | 2.520.809,00 |
| 04.06.2025 | 213,00 | 216,47 | 212,19 | 214,36 | 0,45% | 1.573.109,00 |
| 03.06.2025 | 213,50 | 214,38 | 211,73 | 213,39 | -0,34% | 2.033.809,00 |
| 02.06.2025 | 213,50 | 214,44 | 210,90 | 214,11 | -0,25% | 2.131.453,00 |
| 30.05.2025 | 212,50 | 215,37 | 212,32 | 214,65 | 0,44% | 5.835.253,00 |
| 29.05.2025 | 212,14 | 214,10 | 210,65 | 213,71 | 0,59% | 1.785.257,00 |
| 28.05.2025 | 213,02 | 213,10 | 210,73 | 212,46 | -0,58% | 1.786.679,00 |
| 27.05.2025 | 211,48 | 214,99 | 211,02 | 213,70 | 0,87% | 1.831.859,00 |
| 23.05.2025 | 213,12 | 213,53 | 210,55 | 211,86 | 0,76% | 1.573.189,00 |
| 22.05.2025 | 214,48 | 215,66 | 209,07 | 210,27 | -1,62% | 1.967.468,00 |
| 21.05.2025 | 215,08 | 216,56 | 213,46 | 213,73 | -0,78% | 2.231.449,00 |
| 20.05.2025 | 214,40 | 215,86 | 213,42 | 215,40 | 0,13% | 1.738.064,00 |
| 19.05.2025 | 213,79 | 215,50 | 211,95 | 215,13 | 0,82% | 1.693.868,00 |
| 16.05.2025 | 213,00 | 213,46 | 211,40 | 213,38 | 0,80% | 2.809.934,00 |
| 15.05.2025 | 206,24 | 211,77 | 205,00 | 211,68 | 3,51% | 3.113.587,00 |
| 14.05.2025 | 202,50 | 205,19 | 201,01 | 204,50 | 0,26% | 4.053.948,00 |
| 13.05.2025 | 208,05 | 208,50 | 201,72 | 203,96 | -1,90% | 4.499.819,00 |
| 12.05.2025 | 217,44 | 217,44 | 206,92 | 207,92 | -5,48% | 4.144.036,00 |
| 09.05.2025 | 217,51 | 220,59 | 216,58 | 219,97 | 0,96% | 2.230.422,00 |
| 08.05.2025 | 219,52 | 219,90 | 217,55 | 217,88 | -0,73% | 2.642.185,00 |
| 07.05.2025 | 222,97 | 224,96 | 219,27 | 219,49 | -1,93% | 3.399.459,00 |
| 06.05.2025 | 224,31 | 225,62 | 222,36 | 223,81 | -0,03% | 1.565.623,00 |
| 05.05.2025 | 224,58 | 226,02 | 222,45 | 223,87 | 0,12% | 1.790.170,00 |
| 02.05.2025 | 224,86 | 225,98 | 221,19 | 223,60 | -0,19% | 2.731.951,00 |
| 01.05.2025 | 224,07 | 225,84 | 223,07 | 224,03 | -0,61% | 2.242.673,00 |
| 30.04.2025 | 221,36 | 226,09 | 220,59 | 225,41 | 1,84% | 3.454.601,00 |
| 29.04.2025 | 211,58 | 221,77 | 210,36 | 221,33 | 4,75% | 3.160.867,00 |
| 28.04.2025 | 210,50 | 213,60 | 209,36 | 211,30 | 0,23% | 3.333.175,00 |
| 25.04.2025 | 211,21 | 211,79 | 208,45 | 210,82 | -0,04% | 2.462.142,00 |
| 24.04.2025 | 214,32 | 215,28 | 210,76 | 210,91 | -0,79% | 2.805.081,00 |
| 23.04.2025 | 219,85 | 219,92 | 209,37 | 212,60 | -3,79% | 7.036.272,00 |
| 22.04.2025 | 220,49 | 222,22 | 217,83 | 220,97 | 1,37% | 2.604.439,00 |
| 21.04.2025 | 221,32 | 223,55 | 215,13 | 217,99 | -2,10% | 2.707.811,00 |
| 17.04.2025 | 218,94 | 224,36 | 218,26 | 222,66 | 2,14% | 2.599.062,00 |
| 16.04.2025 | 220,02 | 220,54 | 216,51 | 218,00 | 0,00% | 3.340.562,00 |
| 15.04.2025 | 218,30 | 220,82 | 216,02 | 218,01 | 0,10% | 3.641.596,00 |
| 14.04.2025 | 212,55 | 218,83 | 211,16 | 217,79 | 2,14% | 1.957.778,00 |
| 11.04.2025 | 206,21 | 213,75 | 205,16 | 213,22 | 2,35% | 2.418.709,00 |
| 10.04.2025 | 207,75 | 213,16 | 203,50 | 208,32 | 0,40% | 3.564.541,00 |
| 09.04.2025 | 202,75 | 211,94 | 197,50 | 207,48 | 1,38% | 5.645.896,00 |
| 08.04.2025 | 216,69 | 216,69 | 202,01 | 204,66 | -4,09% | 5.425.385,00 |
| 07.04.2025 | 217,02 | 221,91 | 211,64 | 213,39 | -3,08% | 5.080.653,00 |
| 04.04.2025 | 229,00 | 233,80 | 220,03 | 220,17 | -3,51% | 9.875.215,00 |
| 03.04.2025 | 223,55 | 231,03 | 220,00 | 228,19 | 4,72% | 5.846.122,00 |
| 02.04.2025 | 219,20 | 220,48 | 216,29 | 217,90 | -0,70% | 2.783.854,00 |
| 01.04.2025 | 220,14 | 220,70 | 217,60 | 219,44 | 0,85% | 2.120.731,00 |
| 31.03.2025 | 215,90 | 219,37 | 215,72 | 217,60 | 0,95% | 3.279.452,00 |
| 28.03.2025 | 215,10 | 215,82 | 213,36 | 215,56 | 0,71% | 1.905.757,00 |
| 27.03.2025 | 210,75 | 215,05 | 209,66 | 214,04 | 1,91% | 2.458.355,00 |
| 26.03.2025 | 209,50 | 211,55 | 207,65 | 210,02 | 0,25% | 1.602.312,00 |
| 25.03.2025 | 212,00 | 212,58 | 208,20 | 209,50 | -1,55% | 2.637.625,00 |
| 24.03.2025 | 213,49 | 217,01 | 212,41 | 212,80 | -1,59% | 2.874.156,00 |
| 21.03.2025 | 213,24 | 219,61 | 212,64 | 216,23 | 0,91% | 6.244.575,00 |
| 20.03.2025 | 214,00 | 215,13 | 212,66 | 214,27 | 0,24% | 1.837.129,00 |
| 19.03.2025 | 214,65 | 215,62 | 211,64 | 213,76 | -0,52% | 2.244.228,00 |
| 18.03.2025 | 212,51 | 216,29 | 211,37 | 214,87 | 1,02% | 3.995.565,00 |
| 17.03.2025 | 212,20 | 216,33 | 211,35 | 212,69 | 0,83% | 3.087.208,00 |
| 14.03.2025 | 208,22 | 211,23 | 205,98 | 210,93 | 1,52% | 3.778.925,00 |
| 13.03.2025 | 206,41 | 209,00 | 205,01 | 207,77 | 0,52% | 2.673.607,00 |
| 12.03.2025 | 207,84 | 208,83 | 205,19 | 206,69 | -1,47% | 2.519.711,00 |
| 11.03.2025 | 213,68 | 214,60 | 209,22 | 209,78 | -1,54% | 2.655.087,00 |
| 10.03.2025 | 213,49 | 217,32 | 212,31 | 213,07 | 0,37% | 4.147.688,00 |
| 07.03.2025 | 206,92 | 212,99 | 206,89 | 212,29 | 2,59% | 3.588.004,00 |
| 06.03.2025 | 208,37 | 209,02 | 204,28 | 206,93 | -0,84% | 2.389.522,00 |
| 05.03.2025 | 202,71 | 209,57 | 202,71 | 208,69 | 0,76% | 1.968.444,00 |
| 04.03.2025 | 210,71 | 215,15 | 206,94 | 207,12 | -1,19% | 3.995.686,00 |
| 03.03.2025 | 205,47 | 210,29 | 204,99 | 209,61 | 1,94% | 2.207.054,00 |
| 28.02.2025 | 205,00 | 206,34 | 202,61 | 205,62 | 0,81% | 3.313.969,00 |
| 27.02.2025 | 200,49 | 204,17 | 199,33 | 203,97 | 1,61% | 2.508.993,00 |
| 26.02.2025 | 205,40 | 205,40 | 199,59 | 200,73 | -1,48% | 2.504.336,00 |
| 25.02.2025 | 197,51 | 206,27 | 195,02 | 203,75 | 6,12% | 5.169.195,00 |
| 24.02.2025 | 190,70 | 193,63 | 189,45 | 192,00 | 0,23% | 2.382.892,00 |
| 21.02.2025 | 192,50 | 193,00 | 190,53 | 191,55 | -0,43% | 3.244.424,00 |
| 20.02.2025 | 188,28 | 192,97 | 187,02 | 192,38 | 2,03% | 2.803.602,00 |
| 19.02.2025 | 189,30 | 190,84 | 188,35 | 188,56 | -0,52% | 2.454.348,00 |
| 18.02.2025 | 188,75 | 190,65 | 188,18 | 189,55 | 0,09% | 2.233.654,00 |
| 14.02.2025 | 190,65 | 193,55 | 189,11 | 189,38 | -0,32% | 1.776.115,00 |
| 13.02.2025 | 190,07 | 190,75 | 189,14 | 189,99 | 0,25% | 1.853.963,00 |
| 12.02.2025 | 188,93 | 190,51 | 187,07 | 189,52 | -2,02% | 1.639.109,00 |
| 11.02.2025 | 189,52 | 193,50 | 189,00 | 193,42 | 1,86% | 1.706.062,00 |
| 10.02.2025 | 189,13 | 190,09 | 187,23 | 189,88 | 0,55% | 1.670.887,00 |
| 07.02.2025 | 189,45 | 189,78 | 186,69 | 188,84 | -0,48% | 1.562.617,00 |
| 06.02.2025 | 188,30 | 189,87 | 186,72 | 189,75 | 1,22% | 1.390.026,00 |
| 05.02.2025 | 187,10 | 188,22 | 184,82 | 187,46 | 1,81% | 1.847.844,00 |
| 04.02.2025 | 183,65 | 184,83 | 182,14 | 184,13 | -0,67% | 1.436.186,00 |
| 03.02.2025 | 184,95 | 186,50 | 182,15 | 185,37 | 0,23% | 1.828.617,00 |
| 31.01.2025 | 185,95 | 187,63 | 184,34 | 184,95 | -0,47% | 1.565.633,00 |
| 30.01.2025 | 185,66 | 187,31 | 184,05 | 185,82 | 1,19% | 1.453.793,00 |
| 29.01.2025 | 186,13 | 187,79 | 183,12 | 183,63 | -1,77% | 1.609.843,00 |
| 28.01.2025 | 190,45 | 191,31 | 186,17 | 186,93 | -2,66% | 1.995.593,00 |
| 27.01.2025 | 190,00 | 192,85 | 187,97 | 192,04 | 3,76% | 2.850.526,00 |
| 24.01.2025 | 185,73 | 186,95 | 184,89 | 185,08 | -0,70% | 1.195.609,00 |
| 23.01.2025 | 185,29 | 186,62 | 183,36 | 186,39 | 0,59% | 1.683.855,00 |
| 22.01.2025 | 188,51 | 188,97 | 183,65 | 185,29 | -2,44% | 2.747.167,00 |
| 21.01.2025 | 191,09 | 193,77 | 189,33 | 189,93 | -0,24% | 2.460.482,00 |
| 17.01.2025 | 190,76 | 191,75 | 189,43 | 190,39 | 0,17% | 2.882.498,00 |
| 16.01.2025 | 180,61 | 190,53 | 180,41 | 190,07 | 5,41% | 3.517.007,00 |
| 15.01.2025 | 183,76 | 185,30 | 180,07 | 180,32 | 0,85% | 2.227.483,00 |
| 14.01.2025 | 176,69 | 180,30 | 176,26 | 178,80 | 1,05% | 2.124.331,00 |