178,400€
-2,14%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 182,67 | 182,97 | 176,34 | 178,83 | -1,91% | 12,00 |
| 21.01.2025 | 182,91 | 186,17 | 181,70 | 182,32 | -0,02% | - |
| 20.01.2025 | 184,97 | 185,08 | 182,36 | 182,36 | -1,66% | 586,00 |
| 17.01.2025 | 184,00 | 186,42 | 183,63 | 185,43 | 0,47% | 17,00 |
| 16.01.2025 | 175,51 | 184,95 | 174,76 | 184,57 | 5,31% | 120,00 |
| 15.01.2025 | 173,78 | 179,19 | 173,25 | 175,26 | 0,97% | 279,00 |
| 14.01.2025 | 172,87 | 175,11 | 171,87 | 173,58 | 0,21% | 18,00 |
| 13.01.2025 | 169,52 | 173,36 | 169,04 | 173,21 | 2,27% | - |
| 10.01.2025 | 175,05 | 175,38 | 168,27 | 169,36 | -2,93% | 8,00 |
| 09.01.2025 | 173,70 | 175,06 | 173,56 | 174,48 | 0,44% | 5,00 |
| 08.01.2025 | 171,64 | 173,73 | 169,84 | 173,71 | 1,41% | - |
| 07.01.2025 | 173,30 | 174,14 | 171,03 | 171,30 | -1,29% | - |
| 06.01.2025 | 176,99 | 177,05 | 173,22 | 173,53 | -2,05% | - |
| 03.01.2025 | 176,47 | 178,18 | 175,02 | 177,16 | 0,39% | - |
| 02.01.2025 | 176,80 | 178,80 | 175,70 | 176,47 | 1,76% | - |
| 30.12.2024 | 174,15 | 175,04 | 173,38 | 173,42 | -0,58% | - |
| 27.12.2024 | 175,46 | 176,87 | 173,99 | 174,43 | -1,55% | - |
| 23.12.2024 | 176,35 | 177,51 | 174,47 | 177,17 | 0,56% | 7,00 |
| 20.12.2024 | 173,50 | 178,63 | 171,89 | 176,19 | 1,86% | 2,00 |
| 19.12.2024 | 178,27 | 179,29 | 172,77 | 172,97 | -2,98% | 5,00 |
| 18.12.2024 | 184,20 | 185,09 | 178,09 | 178,29 | -3,20% | - |
| 17.12.2024 | 184,28 | 187,24 | 181,68 | 184,19 | -0,09% | 184,00 |
| 16.12.2024 | 187,69 | 189,37 | 184,23 | 184,35 | -1,87% | 262,00 |
| 13.12.2024 | 189,15 | 189,47 | 187,19 | 187,87 | -0,62% | 26,00 |
| 12.12.2024 | 189,45 | 191,05 | 188,15 | 189,05 | -0,64% | - |
| 11.12.2024 | 189,56 | 191,20 | 188,87 | 190,26 | 0,35% | 452,00 |
| 10.12.2024 | 197,77 | 198,59 | 188,88 | 189,59 | -2,91% | 8,00 |
| 09.12.2024 | 196,18 | 198,86 | 195,18 | 195,28 | -0,41% | - |
| 06.12.2024 | 197,67 | 198,49 | 194,06 | 196,08 | -0,77% | 25,00 |
| 05.12.2024 | 197,37 | 197,60 | 194,22 | 197,60 | 0,15% | - |
| 04.12.2024 | 198,12 | 198,95 | 194,51 | 197,30 | -0,20% | - |
| 03.12.2024 | 197,50 | 199,20 | 196,66 | 197,69 | 0,11% | 130,00 |
| 02.12.2024 | 197,00 | 199,52 | 196,12 | 197,47 | 0,59% | - |
| 29.11.2024 | 198,38 | 200,07 | 193,27 | 196,31 | -1,26% | - |
| 28.11.2024 | 198,65 | 198,96 | 198,42 | 198,82 | 0,36% | - |
| 27.11.2024 | 198,56 | 199,05 | 196,84 | 198,10 | -0,21% | 50,00 |
| 26.11.2024 | 198,13 | 199,17 | 195,88 | 198,51 | 0,33% | - |
| 25.11.2024 | 196,06 | 197,99 | 194,93 | 197,85 | 0,85% | - |
| 22.11.2024 | 193,81 | 196,92 | 193,48 | 196,19 | 1,34% | 50,00 |
| 21.11.2024 | 190,54 | 194,06 | 189,18 | 193,59 | 1,54% | - |
| 20.11.2024 | 190,37 | 191,32 | 189,24 | 190,66 | 0,43% | - |
| 19.11.2024 | 187,77 | 190,50 | 185,36 | 189,84 | 1,10% | - |
| 18.11.2024 | 186,24 | 187,86 | 183,75 | 187,77 | 0,62% | 25,00 |
| 15.11.2024 | 183,80 | 186,77 | 183,29 | 186,62 | 0,74% | - |
| 14.11.2024 | 184,75 | 186,51 | 183,53 | 185,25 | 0,24% | - |
| 13.11.2024 | 181,75 | 187,23 | 181,44 | 184,81 | 1,34% | - |
| 12.11.2024 | 184,20 | 186,00 | 180,73 | 182,37 | -0,91% | 8,00 |
| 11.11.2024 | 188,53 | 190,18 | 183,91 | 184,05 | -2,29% | 20,00 |
| 08.11.2024 | 183,62 | 189,36 | 183,41 | 188,36 | 2,88% | - |
| 07.11.2024 | 184,08 | 185,88 | 181,68 | 183,09 | -0,45% | - |
| 06.11.2024 | 201,65 | 202,18 | 182,66 | 183,91 | -6,04% | 31,00 |
| 05.11.2024 | 195,20 | 195,81 | 192,56 | 195,73 | 0,37% | - |
| 04.11.2024 | 193,88 | 196,53 | 192,71 | 195,00 | -0,11% | 15,00 |
| 01.11.2024 | 196,60 | 198,86 | 194,38 | 195,22 | -1,33% | - |
| 31.10.2024 | 196,12 | 198,87 | 193,10 | 197,85 | -0,83% | 75,00 |
| 30.10.2024 | 196,72 | 200,07 | 195,60 | 199,51 | 1,31% | 260,00 |
| 29.10.2024 | 205,55 | 206,75 | 196,05 | 196,93 | -4,62% | - |
| 28.10.2024 | 207,15 | 208,75 | 205,15 | 206,48 | 0,04% | - |
| 25.10.2024 | 208,70 | 211,38 | 205,40 | 206,40 | -1,04% | 50,00 |
| 24.10.2024 | 209,30 | 211,70 | 208,58 | 208,58 | -0,61% | - |
| 23.10.2024 | 204,38 | 210,38 | 204,27 | 209,85 | 2,27% | - |
| 22.10.2024 | 204,33 | 205,93 | 202,88 | 205,20 | 0,18% | - |
| 21.10.2024 | 208,27 | 209,63 | 203,75 | 204,83 | -1,64% | 16,00 |
| 18.10.2024 | 206,77 | 209,00 | 205,50 | 208,25 | 0,60% | 10,00 |
| 17.10.2024 | 209,40 | 210,25 | 206,35 | 207,00 | -1,17% | 30,00 |
| 16.10.2024 | 210,52 | 212,08 | 202,01 | 209,45 | -0,59% | - |
| 15.10.2024 | 203,73 | 210,90 | 203,00 | 210,70 | 3,63% | 32,00 |
| 14.10.2024 | 200,33 | 203,60 | 199,21 | 203,33 | 1,40% | 9,00 |
| 11.10.2024 | 199,19 | 200,73 | 198,51 | 200,52 | 0,66% | - |
| 10.10.2024 | 201,65 | 202,33 | 198,13 | 199,21 | -1,23% | - |
| 09.10.2024 | 202,70 | 203,75 | 200,65 | 201,70 | -1,26% | - |
| 08.10.2024 | 203,30 | 205,40 | 202,90 | 204,27 | 0,45% | - |
| 07.10.2024 | 203,93 | 203,93 | 201,45 | 203,35 | -0,18% | 10,00 |
| 04.10.2024 | 208,05 | 210,10 | 202,02 | 203,73 | -2,04% | 75,00 |
| 03.10.2024 | 209,90 | 210,23 | 206,73 | 207,98 | -0,93% | 110,00 |
| 02.10.2024 | 209,13 | 210,75 | 208,00 | 209,93 | 0,13% | - |
| 01.10.2024 | 208,60 | 211,50 | 208,55 | 209,65 | 0,37% | - |
| 30.09.2024 | 206,23 | 209,08 | 204,83 | 208,88 | 1,28% | 50,00 |
| 27.09.2024 | 207,83 | 208,77 | 206,00 | 206,23 | -0,52% | - |
| 26.09.2024 | 212,15 | 212,77 | 206,08 | 207,30 | -2,10% | 120,00 |
| 25.09.2024 | 210,80 | 212,75 | 210,65 | 211,75 | 0,05% | - |
| 24.09.2024 | 212,50 | 212,83 | 210,08 | 211,65 | -0,46% | - |
| 23.09.2024 | 210,90 | 212,63 | 209,48 | 212,63 | 1,13% | - |
| 20.09.2024 | 207,98 | 210,30 | 206,35 | 210,25 | 1,01% | 48,00 |
| 19.09.2024 | 213,18 | 214,50 | 204,25 | 208,15 | -2,02% | 175,00 |
| 18.09.2024 | 215,63 | 215,65 | 210,80 | 212,45 | -1,39% | - |
| 17.09.2024 | 215,88 | 216,95 | 215,13 | 215,45 | -0,19% | - |
| 16.09.2024 | 214,88 | 217,52 | 214,40 | 215,85 | 0,30% | 30,00 |
| 13.09.2024 | 213,93 | 215,35 | 212,20 | 215,20 | 0,46% | 45,00 |
| 12.09.2024 | 217,43 | 217,98 | 211,73 | 214,23 | -1,27% | 840,00 |
| 11.09.2024 | 218,88 | 220,43 | 215,27 | 216,98 | -1,44% | - |
| 10.09.2024 | 215,65 | 220,85 | 214,58 | 220,15 | 1,86% | - |
| 09.09.2024 | 213,77 | 216,40 | 211,50 | 216,13 | 1,47% | 10,00 |
| 06.09.2024 | 210,30 | 213,15 | 208,00 | 213,00 | 1,20% | - |
| 05.09.2024 | 210,50 | 212,13 | 209,02 | 210,48 | 0,25% | - |
| 04.09.2024 | 207,65 | 213,40 | 207,50 | 209,95 | 0,56% | - |
| 03.09.2024 | 202,77 | 209,93 | 201,65 | 208,77 | 2,86% | 50,00 |
| 02.09.2024 | 202,55 | 203,05 | 201,90 | 202,98 | 0,15% | 8,00 |
| 30.08.2024 | 202,02 | 203,77 | 200,40 | 202,68 | 0,76% | - |
| 29.08.2024 | 202,83 | 204,77 | 199,64 | 201,15 | -0,79% | - |