190,528$
0,32%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 191,09 | 193,77 | 189,33 | 189,93 | -0,24% | 2.460.864,00 |
| 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% | 3.544.868,00 |
| 15.01.2025 | 183,76 | 185,30 | 180,07 | 180,32 | 0,85% | 2.230.902,00 |
| 14.01.2025 | 176,69 | 180,30 | 176,26 | 178,80 | 1,05% | 2.124.347,00 |
| 13.01.2025 | 174,50 | 177,20 | 173,78 | 176,94 | 2,01% | 2.409.816,00 |
| 10.01.2025 | 174,36 | 176,52 | 172,51 | 173,46 | -3,20% | 3.539.246,00 |
| 08.01.2025 | 176,55 | 179,32 | 174,78 | 179,19 | 1,14% | 2.048.382,00 |
| 07.01.2025 | 180,06 | 180,96 | 176,90 | 177,17 | -1,71% | 2.096.053,00 |
| 06.01.2025 | 181,93 | 183,48 | 179,87 | 180,26 | -1,26% | 2.262.657,00 |
| 03.01.2025 | 181,25 | 183,73 | 180,11 | 182,56 | 0,85% | 1.817.315,00 |
| 02.01.2025 | 183,73 | 184,69 | 180,57 | 181,03 | -1,30% | 3.142.972,00 |
| 31.12.2024 | 182,95 | 184,05 | 181,19 | 183,41 | 0,82% | 2.115.492,00 |
| 30.12.2024 | 181,87 | 182,23 | 179,85 | 181,92 | 0,03% | 1.887.056,00 |
| 27.12.2024 | 182,00 | 184,33 | 181,51 | 181,87 | -1,15% | 1.640.928,00 |
| 26.12.2024 | 184,00 | 184,40 | 182,59 | 183,98 | -0,40% | 1.464.729,00 |
| 24.12.2024 | 182,62 | 184,75 | 182,54 | 184,71 | 0,18% | 788.396,00 |
| 23.12.2024 | 182,64 | 184,61 | 181,04 | 184,38 | 0,35% | 2.594.197,00 |
| 20.12.2024 | 182,08 | 186,51 | 181,83 | 183,73 | 2,41% | 5.750.257,00 |
| 19.12.2024 | 183,75 | 184,50 | 179,04 | 179,40 | -2,95% | 4.709.995,00 |
| 18.12.2024 | 192,02 | 192,90 | 184,54 | 184,85 | -4,35% | 4.186.148,00 |
| 17.12.2024 | 191,20 | 196,75 | 190,41 | 193,26 | -0,24% | 2.637.513,00 |
| 16.12.2024 | 196,10 | 198,74 | 193,57 | 193,73 | -1,74% | 2.219.154,00 |
| 13.12.2024 | 197,18 | 198,58 | 196,12 | 197,16 | -0,35% | 1.995.540,00 |
| 12.12.2024 | 198,87 | 200,59 | 197,38 | 197,85 | -0,87% | 1.922.615,00 |
| 11.12.2024 | 200,22 | 200,59 | 198,08 | 199,59 | 0,03% | 2.356.879,00 |
| 10.12.2024 | 207,10 | 208,04 | 198,80 | 199,53 | -4,55% | 2.653.352,00 |
| 09.12.2024 | 206,82 | 210,05 | 206,10 | 209,04 | 0,94% | 2.854.255,00 |
| 06.12.2024 | 209,58 | 210,66 | 205,02 | 207,10 | -0,98% | 2.677.955,00 |
| 05.12.2024 | 205,94 | 209,31 | 205,30 | 209,16 | 0,80% | 2.291.117,00 |
| 04.12.2024 | 206,53 | 207,94 | 204,68 | 207,50 | -0,14% | 2.529.178,00 |
| 03.12.2024 | 208,00 | 209,37 | 206,53 | 207,79 | 0,22% | 2.551.463,00 |
| 02.12.2024 | 207,54 | 208,51 | 205,71 | 207,33 | -0,80% | 2.374.861,00 |
| 29.11.2024 | 209,30 | 209,77 | 207,53 | 209,00 | -0,14% | 1.610.156,00 |
| 27.11.2024 | 208,00 | 209,66 | 207,83 | 209,30 | 0,63% | 1.669.442,00 |
| 26.11.2024 | 206,46 | 208,83 | 205,37 | 208,00 | 0,22% | 1.791.455,00 |
| 25.11.2024 | 205,33 | 208,04 | 204,70 | 207,55 | 1,59% | 3.606.003,00 |
| 22.11.2024 | 203,10 | 205,19 | 202,80 | 204,31 | 0,74% | 2.016.051,00 |
| 21.11.2024 | 200,26 | 203,51 | 198,71 | 202,81 | 0,96% | 1.961.716,00 |
| 20.11.2024 | 200,62 | 201,55 | 198,92 | 200,88 | -0,13% | 2.243.613,00 |
| 19.11.2024 | 199,50 | 201,77 | 198,23 | 201,15 | 1,16% | 2.514.423,00 |
| 18.11.2024 | 194,13 | 199,11 | 194,13 | 198,84 | 1,22% | 2.375.058,00 |
| 15.11.2024 | 195,00 | 196,73 | 193,75 | 196,45 | 0,86% | 2.587.387,00 |
| 14.11.2024 | 194,75 | 196,81 | 193,50 | 194,77 | -0,20% | 2.282.842,00 |
| 13.11.2024 | 195,63 | 197,79 | 195,02 | 195,16 | 0,74% | 2.355.020,00 |
| 12.11.2024 | 194,42 | 195,99 | 191,74 | 193,72 | -1,20% | 2.953.442,00 |
| 11.11.2024 | 199,93 | 202,16 | 195,85 | 196,08 | -2,83% | 2.698.987,00 |
| 08.11.2024 | 199,20 | 203,22 | 198,16 | 201,80 | 1,99% | 3.981.626,00 |
| 07.11.2024 | 199,46 | 200,92 | 196,04 | 197,87 | 0,20% | 4.924.462,00 |
| 06.11.2024 | 200,80 | 203,15 | 194,42 | 197,47 | -7,66% | 8.133.504,00 |
| 05.11.2024 | 210,93 | 213,94 | 209,50 | 213,85 | 0,82% | 1.302.803,00 |
| 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% | 1.989.131,00 |
| 31.10.2024 | 211,28 | 216,29 | 209,70 | 213,54 | 0,03% | 1.961.938,00 |
| 30.10.2024 | 213,59 | 217,10 | 212,43 | 213,48 | 0,27% | 2.437.824,00 |
| 29.10.2024 | 215,16 | 220,00 | 211,55 | 212,91 | -4,19% | 3.591.423,00 |
| 28.10.2024 | 225,33 | 225,64 | 221,84 | 222,22 | -0,26% | 1.934.987,00 |
| 25.10.2024 | 225,66 | 227,91 | 221,89 | 222,80 | -1,39% | 2.054.209,00 |
| 24.10.2024 | 226,00 | 228,80 | 225,80 | 225,93 | -0,15% | 1.618.292,00 |
| 23.10.2024 | 221,50 | 226,76 | 221,50 | 226,27 | 2,17% | 2.712.931,00 |
| 22.10.2024 | 219,60 | 222,48 | 219,25 | 221,46 | 0,00% | 1.971.495,00 |
| 21.10.2024 | 225,09 | 228,00 | 220,28 | 221,47 | -2,13% | 1.295.730,00 |
| 18.10.2024 | 225,87 | 227,06 | 224,19 | 226,30 | 0,95% | 1.441.933,00 |
| 17.10.2024 | 226,20 | 227,52 | 223,29 | 224,16 | -1,48% | 2.021.729,00 |
| 16.10.2024 | 228,26 | 231,05 | 226,81 | 227,52 | -0,83% | 1.518.104,00 |
| 15.10.2024 | 224,00 | 229,73 | 223,37 | 229,43 | 3,49% | 2.310.128,00 |
| 14.10.2024 | 217,71 | 221,99 | 217,01 | 221,70 | 1,11% | 1.501.964,00 |
| 11.10.2024 | 219,06 | 219,68 | 217,59 | 219,27 | 0,63% | 1.614.001,00 |
| 10.10.2024 | 219,58 | 221,52 | 216,51 | 217,90 | -1,30% | 1.924.286,00 |
| 09.10.2024 | 222,00 | 222,69 | 219,41 | 220,78 | -1,56% | 1.573.997,00 |
| 08.10.2024 | 223,53 | 225,62 | 223,19 | 224,28 | 0,41% | 1.630.902,00 |
| 07.10.2024 | 222,28 | 223,54 | 221,38 | 223,37 | -0,13% | 1.658.097,00 |
| 04.10.2024 | 225,87 | 226,00 | 221,51 | 223,66 | -2,45% | 1.942.688,00 |
| 03.10.2024 | 231,60 | 231,71 | 227,71 | 229,28 | -1,12% | 1.590.914,00 |
| 02.10.2024 | 230,99 | 233,05 | 229,52 | 231,88 | -0,08% | 2.229.583,00 |
| 01.10.2024 | 233,49 | 234,47 | 231,10 | 232,07 | -0,21% | 2.279.933,00 |
| 30.09.2024 | 230,52 | 232,78 | 228,75 | 232,56 | 0,97% | 2.256.722,00 |
| 27.09.2024 | 233,11 | 233,50 | 229,91 | 230,32 | -0,63% | 3.051.009,00 |
| 26.09.2024 | 233,12 | 234,02 | 230,26 | 231,77 | -1,64% | 2.312.538,00 |
| 25.09.2024 | 236,58 | 238,34 | 235,16 | 235,63 | -0,36% | 1.447.232,00 |
| 24.09.2024 | 234,24 | 237,02 | 233,74 | 236,47 | 0,08% | 1.616.104,00 |
| 23.09.2024 | 236,03 | 236,89 | 233,19 | 236,27 | 0,51% | 1.762.013,00 |
| 20.09.2024 | 231,66 | 235,34 | 230,74 | 235,06 | 1,18% | 3.682.951,00 |
| 19.09.2024 | 234,00 | 234,56 | 227,70 | 232,31 | -1,54% | 3.434.476,00 |
| 18.09.2024 | 238,86 | 240,28 | 235,36 | 235,95 | -1,46% | 1.828.121,00 |
| 17.09.2024 | 240,18 | 241,46 | 239,16 | 239,45 | -0,36% | 1.526.006,00 |
| 16.09.2024 | 238,92 | 241,97 | 238,92 | 240,32 | 0,76% | 2.255.500,00 |
| 13.09.2024 | 237,77 | 238,78 | 235,36 | 238,50 | 0,57% | 1.983.420,00 |
| 12.09.2024 | 239,00 | 239,50 | 233,94 | 237,14 | -0,77% | 2.003.818,00 |
| 11.09.2024 | 240,21 | 241,16 | 236,80 | 238,97 | -1,59% | 2.216.503,00 |
| 10.09.2024 | 239,35 | 243,56 | 239,15 | 242,83 | 1,80% | 2.016.794,00 |
| 09.09.2024 | 235,40 | 239,22 | 235,04 | 238,53 | 1,00% | 1.983.964,00 |
| 06.09.2024 | 234,00 | 236,44 | 232,53 | 236,16 | 1,08% | 2.749.994,00 |
| 05.09.2024 | 234,39 | 235,43 | 232,13 | 233,64 | 0,48% | 1.990.837,00 |
| 04.09.2024 | 231,43 | 236,13 | 230,26 | 232,52 | 0,93% | 2.261.861,00 |
| 03.09.2024 | 222,85 | 231,69 | 222,81 | 230,37 | 2,82% | 2.660.171,00 |
| 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% | 2.003.196,00 |
| 28.08.2024 | 226,45 | 227,65 | 224,18 | 225,25 | -0,40% | 1.105.576,00 |
| 27.08.2024 | 222,19 | 226,29 | 222,19 | 226,16 | 0,38% | 921.558,00 |