213,206$
0,72%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 212,96 | 213,46 | 211,40 | 213,38 | 0,80% | 2.812.716,00 |
| 15.05.2025 | 206,24 | 211,77 | 205,00 | 211,68 | 3,51% | 3.115.633,00 |
| 14.05.2025 | 202,50 | 205,19 | 201,01 | 204,50 | 0,26% | 4.060.445,00 |
| 13.05.2025 | 208,05 | 208,50 | 201,72 | 203,96 | -1,90% | 4.525.363,00 |
| 12.05.2025 | 217,44 | 217,44 | 206,92 | 207,92 | -5,48% | 4.450.863,00 |
| 09.05.2025 | 217,07 | 220,59 | 216,58 | 219,97 | 0,96% | 2.499.850,00 |
| 08.05.2025 | 219,52 | 219,90 | 217,55 | 217,88 | -0,73% | 3.007.593,00 |
| 07.05.2025 | 222,97 | 224,96 | 219,27 | 219,49 | -1,93% | 3.571.688,00 |
| 06.05.2025 | 224,31 | 225,62 | 222,36 | 223,81 | -0,03% | 1.637.069,00 |
| 05.05.2025 | 224,58 | 226,02 | 222,45 | 223,87 | 0,12% | 1.832.956,00 |
| 02.05.2025 | 225,53 | 225,98 | 221,19 | 223,60 | -0,19% | 2.732.560,00 |
| 01.05.2025 | 224,07 | 225,84 | 223,07 | 224,03 | -0,61% | 2.252.975,00 |
| 30.04.2025 | 221,36 | 226,09 | 220,59 | 225,41 | 1,84% | 3.491.488,00 |
| 29.04.2025 | 211,58 | 221,77 | 210,36 | 221,33 | 4,75% | 3.174.890,00 |
| 28.04.2025 | 210,50 | 213,60 | 209,36 | 211,30 | 0,23% | 3.390.269,00 |
| 25.04.2025 | 211,48 | 211,79 | 208,45 | 210,82 | -0,04% | 2.464.547,00 |
| 24.04.2025 | 214,32 | 215,28 | 210,76 | 210,91 | -0,79% | 2.885.704,00 |
| 23.04.2025 | 219,85 | 219,92 | 209,37 | 212,60 | -3,79% | 7.046.015,00 |
| 22.04.2025 | 220,49 | 222,22 | 217,83 | 220,97 | 1,37% | 2.747.401,00 |
| 21.04.2025 | 221,32 | 223,55 | 215,13 | 217,99 | -2,10% | 2.781.044,00 |
| 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% | 3.376.803,00 |
| 15.04.2025 | 218,30 | 220,82 | 216,02 | 218,01 | 0,10% | 3.854.864,00 |
| 14.04.2025 | 212,55 | 218,83 | 211,16 | 217,79 | 2,14% | 2.080.597,00 |
| 11.04.2025 | 206,52 | 213,75 | 205,16 | 213,22 | 2,35% | 2.555.449,00 |
| 10.04.2025 | 207,75 | 213,16 | 203,50 | 208,32 | 0,40% | 3.565.253,00 |
| 09.04.2025 | 202,75 | 211,94 | 197,50 | 207,48 | 1,38% | 5.646.870,00 |
| 08.04.2025 | 216,69 | 216,69 | 202,01 | 204,66 | -4,09% | 5.455.242,00 |
| 07.04.2025 | 217,02 | 221,91 | 211,64 | 213,39 | -3,08% | 5.082.227,00 |
| 04.04.2025 | 233,15 | 233,80 | 220,03 | 220,17 | -3,51% | 9.877.429,00 |
| 03.04.2025 | 223,55 | 231,03 | 220,00 | 228,19 | 4,72% | 5.853.310,00 |
| 02.04.2025 | 219,20 | 220,48 | 216,29 | 217,90 | -0,70% | 2.794.050,00 |
| 01.04.2025 | 220,14 | 220,70 | 217,60 | 219,44 | 0,85% | 2.124.797,00 |
| 31.03.2025 | 215,90 | 219,37 | 215,72 | 217,60 | 0,95% | 3.281.511,00 |
| 28.03.2025 | 215,64 | 215,82 | 213,36 | 215,56 | 0,71% | 1.907.555,00 |
| 27.03.2025 | 210,75 | 215,05 | 209,66 | 214,04 | 1,91% | 2.458.419,00 |
| 26.03.2025 | 209,50 | 211,55 | 207,65 | 210,02 | 0,25% | 1.607.440,00 |
| 25.03.2025 | 212,02 | 212,58 | 208,20 | 209,50 | -1,55% | 2.646.666,00 |
| 24.03.2025 | 213,91 | 217,01 | 212,41 | 212,80 | -1,59% | 2.879.932,00 |
| 21.03.2025 | 213,86 | 219,61 | 212,64 | 216,23 | 0,91% | 6.326.237,00 |
| 20.03.2025 | 214,90 | 215,13 | 212,66 | 214,27 | 0,24% | 1.839.298,00 |
| 19.03.2025 | 214,26 | 215,62 | 211,64 | 213,76 | -0,52% | 2.244.277,00 |
| 18.03.2025 | 212,69 | 216,29 | 211,37 | 214,87 | 1,02% | 3.996.494,00 |
| 17.03.2025 | 212,20 | 216,33 | 211,35 | 212,69 | 0,83% | 3.097.574,00 |
| 14.03.2025 | 207,77 | 211,23 | 205,98 | 210,93 | 1,52% | 3.789.022,00 |
| 13.03.2025 | 206,94 | 209,00 | 205,01 | 207,77 | 0,52% | 2.691.194,00 |
| 12.03.2025 | 208,01 | 208,83 | 205,19 | 206,69 | -1,47% | 2.519.764,00 |
| 11.03.2025 | 213,11 | 214,60 | 209,22 | 209,78 | -1,54% | 2.698.103,00 |
| 10.03.2025 | 213,49 | 217,32 | 212,31 | 213,07 | 0,37% | 4.156.922,00 |
| 07.03.2025 | 208,00 | 212,99 | 206,89 | 212,29 | 2,59% | 3.599.432,00 |
| 06.03.2025 | 208,37 | 209,02 | 204,28 | 206,93 | -0,84% | 2.416.333,00 |
| 05.03.2025 | 202,71 | 209,57 | 202,71 | 208,69 | 0,76% | 1.969.765,00 |
| 04.03.2025 | 210,71 | 215,15 | 206,94 | 207,12 | -1,19% | 4.031.285,00 |
| 03.03.2025 | 205,47 | 210,29 | 204,99 | 209,61 | 1,94% | 2.229.861,00 |
| 28.02.2025 | 205,00 | 206,34 | 202,61 | 205,62 | 0,81% | 3.466.958,00 |
| 27.02.2025 | 200,49 | 204,17 | 199,33 | 203,97 | 1,61% | 2.553.227,00 |
| 26.02.2025 | 205,40 | 205,40 | 199,59 | 200,73 | -1,48% | 2.512.124,00 |
| 25.02.2025 | 197,51 | 206,27 | 195,02 | 203,75 | 6,12% | 5.179.858,00 |
| 24.02.2025 | 190,70 | 193,63 | 189,45 | 192,00 | 0,23% | 2.393.268,00 |
| 21.02.2025 | 192,31 | 193,00 | 190,53 | 191,55 | -0,43% | 3.304.319,00 |
| 20.02.2025 | 188,28 | 192,97 | 187,02 | 192,38 | 2,03% | 2.848.927,00 |
| 19.02.2025 | 189,30 | 190,84 | 188,35 | 188,56 | -0,52% | 2.470.179,00 |
| 18.02.2025 | 188,75 | 190,65 | 188,18 | 189,55 | -0,17% | 2.301.184,00 |
| 17.02.2025 | 189,86 | 189,89 | 189,56 | 189,87 | 0,26% | - |
| 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% | 1.855.006,00 |
| 12.02.2025 | 188,93 | 190,51 | 187,07 | 189,52 | -2,02% | 1.766.431,00 |
| 11.02.2025 | 189,52 | 193,50 | 189,00 | 193,42 | 1,86% | 1.825.675,00 |
| 10.02.2025 | 189,13 | 190,09 | 187,23 | 189,88 | 0,55% | 1.957.946,00 |
| 07.02.2025 | 189,78 | 189,78 | 186,69 | 188,84 | -0,48% | 1.588.160,00 |
| 06.02.2025 | 188,30 | 189,87 | 186,72 | 189,75 | 1,22% | 1.407.034,00 |
| 05.02.2025 | 187,10 | 188,22 | 184,82 | 187,46 | 1,81% | 1.869.739,00 |
| 04.02.2025 | 183,65 | 184,83 | 182,14 | 184,13 | -0,67% | 1.450.167,00 |
| 03.02.2025 | 184,95 | 186,50 | 182,15 | 185,37 | 0,23% | 1.832.160,00 |
| 31.01.2025 | 185,28 | 187,63 | 184,34 | 184,95 | -0,47% | 1.570.262,00 |
| 30.01.2025 | 185,66 | 187,31 | 184,05 | 185,82 | 1,19% | 1.457.077,00 |
| 29.01.2025 | 186,13 | 187,79 | 183,12 | 183,63 | -1,77% | 1.735.117,00 |
| 28.01.2025 | 190,45 | 191,31 | 186,17 | 186,93 | -2,66% | 1.997.239,00 |
| 27.01.2025 | 190,00 | 192,85 | 187,97 | 192,04 | 3,76% | 2.862.670,00 |
| 24.01.2025 | 186,00 | 186,95 | 184,89 | 185,08 | -0,70% | 1.218.209,00 |
| 23.01.2025 | 185,29 | 186,62 | 183,36 | 186,39 | 0,59% | 1.683.990,00 |
| 22.01.2025 | 188,51 | 188,97 | 183,65 | 185,29 | -2,44% | 2.753.713,00 |
| 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 |