200,880$
-0,13%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 200,62 | 201,55 | 198,92 | 200,88 | -0,13% | 2.219.411,00 |
| 19.11.2024 | 199,50 | 201,77 | 198,23 | 201,15 | 1,16% | 2.324.386,00 |
| 18.11.2024 | 194,13 | 199,11 | 194,13 | 198,84 | 1,22% | 2.149.905,00 |
| 15.11.2024 | 195,00 | 196,73 | 193,75 | 196,45 | 0,86% | 2.572.814,00 |
| 14.11.2024 | 194,75 | 196,81 | 193,50 | 194,77 | -0,20% | 1.915.452,00 |
| 13.11.2024 | 195,63 | 197,79 | 195,02 | 195,16 | 0,74% | 2.251.627,00 |
| 12.11.2024 | 194,42 | 195,99 | 191,74 | 193,72 | -1,20% | 2.942.276,00 |
| 11.11.2024 | 199,93 | 202,16 | 195,85 | 196,08 | -2,83% | 2.677.628,00 |
| 08.11.2024 | 199,20 | 203,22 | 198,16 | 201,80 | 1,99% | 3.950.349,00 |
| 07.11.2024 | 199,46 | 200,92 | 196,04 | 197,87 | 0,20% | 4.873.380,00 |
| 06.11.2024 | 200,80 | 203,15 | 194,42 | 197,47 | -7,66% | 8.112.404,00 |
| 05.11.2024 | 210,93 | 213,94 | 209,50 | 213,85 | 0,82% | 1.282.989,00 |
| 04.11.2024 | 213,05 | 214,44 | 209,66 | 212,11 | 0,40% | 2.324.499,00 |
| 01.11.2024 | 217,76 | 218,92 | 210,92 | 211,26 | -1,07% | 1.981.062,00 |
| 31.10.2024 | 211,28 | 216,29 | 209,70 | 213,54 | 0,03% | 1.923.555,00 |
| 30.10.2024 | 213,59 | 217,10 | 212,44 | 213,48 | 0,27% | 2.437.119,00 |
| 29.10.2024 | 215,16 | 220,00 | 211,55 | 212,91 | -4,19% | 3.585.543,00 |
| 28.10.2024 | 225,33 | 225,64 | 221,84 | 222,22 | -0,26% | 1.931.556,00 |
| 25.10.2024 | 225,66 | 227,91 | 221,89 | 222,80 | -1,39% | 2.054.037,00 |
| 24.10.2024 | 226,00 | 228,80 | 225,80 | 225,93 | -0,15% | 1.614.946,00 |
| 23.10.2024 | 221,50 | 226,76 | 221,50 | 226,27 | 2,17% | 2.689.439,00 |
| 22.10.2024 | 219,60 | 222,48 | 219,25 | 221,46 | 0,00% | 1.960.290,00 |
| 21.10.2024 | 225,09 | 228,00 | 220,28 | 221,47 | -2,13% | 1.293.838,00 |
| 18.10.2024 | 225,87 | 227,06 | 224,19 | 226,30 | 0,95% | 1.440.592,00 |
| 17.10.2024 | 226,20 | 227,52 | 223,29 | 224,16 | -1,48% | 2.019.332,00 |
| 16.10.2024 | 228,26 | 231,05 | 226,81 | 227,52 | -0,83% | 1.517.857,00 |
| 15.10.2024 | 224,00 | 229,73 | 223,37 | 229,43 | 3,49% | 2.210.784,00 |
| 14.10.2024 | 217,71 | 221,99 | 217,01 | 221,70 | 1,11% | 1.285.648,00 |
| 11.10.2024 | 219,06 | 219,68 | 217,59 | 219,27 | 0,63% | 1.392.259,00 |
| 10.10.2024 | 219,58 | 221,52 | 216,51 | 217,90 | -1,30% | 1.740.346,00 |
| 09.10.2024 | 222,00 | 222,69 | 219,41 | 220,78 | -1,56% | 1.573.519,00 |
| 08.10.2024 | 223,53 | 225,62 | 223,19 | 224,28 | 0,41% | 1.630.787,00 |
| 07.10.2024 | 222,28 | 223,54 | 221,38 | 223,37 | -0,13% | 1.542.047,00 |
| 04.10.2024 | 225,87 | 226,00 | 221,51 | 223,66 | -2,45% | 1.937.059,00 |
| 03.10.2024 | 231,60 | 231,71 | 227,71 | 229,28 | -1,12% | 1.565.010,00 |
| 02.10.2024 | 230,99 | 233,05 | 229,52 | 231,88 | -0,08% | 2.058.046,00 |
| 01.10.2024 | 233,49 | 234,47 | 231,10 | 232,07 | -0,21% | 2.224.849,00 |
| 30.09.2024 | 230,52 | 232,78 | 228,75 | 232,56 | 0,97% | 2.247.466,00 |
| 27.09.2024 | 233,11 | 233,50 | 229,91 | 230,32 | -0,63% | 3.012.245,00 |
| 26.09.2024 | 233,12 | 234,02 | 230,26 | 231,77 | -1,64% | 2.306.893,00 |
| 25.09.2024 | 236,58 | 238,34 | 235,16 | 235,63 | -0,36% | 1.446.358,00 |
| 24.09.2024 | 234,24 | 237,02 | 233,74 | 236,47 | 0,08% | 1.608.050,00 |
| 23.09.2024 | 236,03 | 236,89 | 233,19 | 236,27 | 0,51% | 1.761.805,00 |
| 20.09.2024 | 231,66 | 235,34 | 230,74 | 235,06 | 1,18% | 3.569.290,00 |
| 19.09.2024 | 234,00 | 234,56 | 227,70 | 232,31 | -1,54% | 3.433.513,00 |
| 18.09.2024 | 238,86 | 240,28 | 235,36 | 235,95 | -1,46% | 1.827.119,00 |
| 17.09.2024 | 240,18 | 241,46 | 239,16 | 239,45 | -0,36% | 1.524.074,00 |
| 16.09.2024 | 238,92 | 241,97 | 238,92 | 240,32 | 0,76% | 1.950.445,00 |
| 13.09.2024 | 237,77 | 238,78 | 235,36 | 238,50 | 0,57% | 1.883.465,00 |
| 12.09.2024 | 239,00 | 239,50 | 233,94 | 237,14 | -0,77% | 1.990.998,00 |
| 11.09.2024 | 240,21 | 241,16 | 236,80 | 238,97 | -1,59% | 2.195.972,00 |
| 10.09.2024 | 239,35 | 243,56 | 239,15 | 242,83 | 1,80% | 2.016.566,00 |
| 09.09.2024 | 235,40 | 239,22 | 235,04 | 238,53 | 1,00% | 1.948.617,00 |
| 06.09.2024 | 234,00 | 236,44 | 232,53 | 236,16 | 1,08% | 2.713.721,00 |
| 05.09.2024 | 234,39 | 235,43 | 232,13 | 233,64 | 0,48% | 1.978.615,00 |
| 04.09.2024 | 231,43 | 236,13 | 230,26 | 232,52 | 0,93% | 2.255.383,00 |
| 03.09.2024 | 222,85 | 231,69 | 222,81 | 230,37 | 2,82% | 2.600.579,00 |
| 30.08.2024 | 223,88 | 225,68 | 221,43 | 224,06 | 0,24% | 1.796.764,00 |
| 29.08.2024 | 224,24 | 226,25 | 221,25 | 223,52 | -0,77% | 2.002.898,00 |
| 28.08.2024 | 226,45 | 227,65 | 224,18 | 225,25 | -0,40% | 1.092.851,00 |
| 27.08.2024 | 222,19 | 226,29 | 222,19 | 226,16 | 0,38% | 915.602,00 |
| 26.08.2024 | 227,73 | 228,39 | 225,02 | 225,31 | -0,74% | 1.142.428,00 |
| 23.08.2024 | 220,97 | 227,68 | 220,56 | 227,00 | 3,13% | 1.700.078,00 |
| 22.08.2024 | 219,01 | 220,62 | 218,45 | 220,10 | 0,28% | 1.594.506,00 |
| 21.08.2024 | 218,37 | 220,00 | 217,02 | 219,49 | -0,40% | 2.005.914,00 |
| 20.08.2024 | 219,66 | 220,98 | 218,30 | 220,38 | 0,33% | 1.604.358,00 |
| 19.08.2024 | 219,42 | 220,90 | 219,04 | 219,66 | -0,09% | 1.252.356,00 |
| 16.08.2024 | 217,90 | 220,44 | 217,00 | 219,85 | 0,82% | 1.964.090,00 |
| 15.08.2024 | 221,27 | 221,45 | 217,50 | 218,06 | -2,29% | 1.824.670,00 |
| 14.08.2024 | 223,22 | 225,22 | 222,80 | 223,18 | 0,23% | 2.289.241,00 |
| 13.08.2024 | 225,86 | 226,16 | 222,03 | 222,66 | -1,28% | 5.439.355,00 |
| 12.08.2024 | 221,58 | 225,66 | 219,79 | 225,54 | 1,33% | 1.440.859,00 |
| 09.08.2024 | 224,84 | 225,40 | 222,34 | 222,59 | -0,46% | 2.016.542,00 |
| 08.08.2024 | 223,86 | 225,55 | 221,50 | 223,61 | -1,04% | 2.774.775,00 |
| 07.08.2024 | 226,35 | 229,77 | 225,05 | 225,97 | -0,96% | 3.099.753,00 |
| 06.08.2024 | 225,02 | 230,65 | 224,31 | 228,16 | 0,87% | 2.704.774,00 |
| 05.08.2024 | 231,88 | 236,13 | 226,01 | 226,19 | -3,60% | 4.254.344,00 |
| 02.08.2024 | 230,00 | 236,00 | 228,79 | 234,64 | 2,94% | 4.709.739,00 |
| 01.08.2024 | 222,80 | 229,22 | 222,01 | 227,93 | 3,42% | 3.000.722,00 |
| 31.07.2024 | 221,50 | 222,33 | 218,00 | 220,40 | -1,19% | 2.918.166,00 |
| 30.07.2024 | 220,00 | 223,46 | 217,61 | 223,05 | 3,78% | 2.444.070,00 |
| 29.07.2024 | 213,72 | 215,59 | 211,00 | 214,93 | 0,57% | 1.565.701,00 |
| 26.07.2024 | 210,81 | 214,12 | 210,06 | 213,72 | 1,81% | 1.548.111,00 |
| 25.07.2024 | 210,54 | 215,86 | 209,12 | 209,92 | 0,25% | 1.896.241,00 |
| 24.07.2024 | 210,25 | 212,81 | 208,57 | 209,39 | -0,06% | 1.861.293,00 |
| 23.07.2024 | 209,56 | 212,19 | 208,97 | 209,52 | 0,07% | 1.033.941,00 |
| 22.07.2024 | 209,97 | 212,43 | 208,23 | 209,37 | -0,37% | 1.435.175,00 |
| 19.07.2024 | 211,87 | 211,87 | 209,32 | 210,14 | -0,24% | 1.274.108,00 |
| 18.07.2024 | 210,81 | 214,46 | 209,68 | 210,65 | -1,16% | 1.596.745,00 |
| 17.07.2024 | 210,30 | 213,18 | 209,61 | 213,12 | 1,41% | 1.622.545,00 |
| 16.07.2024 | 210,44 | 211,21 | 207,10 | 210,15 | 0,63% | 1.277.280,00 |
| 15.07.2024 | 210,00 | 211,21 | 206,93 | 208,84 | -0,84% | 1.540.630,00 |
| 12.07.2024 | 209,06 | 212,19 | 207,50 | 210,61 | 1,65% | 2.225.102,00 |
| 11.07.2024 | 201,09 | 207,39 | 200,00 | 207,20 | 5,30% | 2.237.694,00 |
| 10.07.2024 | 197,39 | 197,49 | 193,80 | 196,77 | 0,41% | 1.561.878,00 |
| 09.07.2024 | 195,55 | 196,23 | 192,74 | 195,96 | -0,11% | 1.438.362,00 |
| 08.07.2024 | 195,13 | 197,39 | 194,51 | 196,17 | 0,27% | 1.418.143,00 |
| 05.07.2024 | 194,98 | 196,36 | 193,47 | 195,64 | 0,44% | 947.831,00 |
| 03.07.2024 | 193,07 | 195,08 | 192,47 | 194,79 | 1,31% | 1.182.562,00 |
| 02.07.2024 | 194,35 | 195,24 | 191,55 | 192,27 | -0,90% | 1.890.800,00 |