194,280$
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 193,42 | 194,75 | 192,72 | 194,28 | 0,55% | 2.774.712,00 |
| 22.09.2025 | 194,44 | 196,54 | 191,95 | 193,21 | -0,05% | 3.330.664,00 |
| 19.09.2025 | 193,55 | 194,64 | 192,09 | 193,31 | 0,15% | 5.329.760,00 |
| 18.09.2025 | 196,46 | 196,46 | 192,23 | 193,03 | -2,12% | 2.349.742,00 |
| 17.09.2025 | 194,50 | 199,13 | 194,43 | 197,22 | 1,28% | 2.943.936,00 |
| 16.09.2025 | 191,90 | 195,15 | 191,48 | 194,73 | 1,16% | 3.165.036,00 |
| 15.09.2025 | 196,06 | 196,73 | 188,55 | 192,50 | -1,32% | 3.883.694,00 |
| 12.09.2025 | 195,75 | 196,55 | 194,59 | 195,08 | -0,75% | 3.096.567,00 |
| 11.09.2025 | 194,32 | 197,09 | 193,07 | 196,55 | 1,44% | 2.277.439,00 |
| 10.09.2025 | 194,01 | 195,75 | 193,32 | 193,76 | -0,43% | 2.539.122,00 |
| 09.09.2025 | 193,93 | 194,78 | 192,00 | 194,60 | 0,50% | 3.384.046,00 |
| 08.09.2025 | 194,38 | 195,47 | 189,01 | 193,64 | -2,36% | 5.376.775,00 |
| 05.09.2025 | 197,07 | 199,40 | 196,28 | 198,32 | 1,66% | 4.126.180,00 |
| 04.09.2025 | 197,20 | 198,19 | 193,05 | 195,09 | -0,60% | 3.239.794,00 |
| 03.09.2025 | 201,25 | 202,80 | 195,20 | 196,26 | -2,11% | 3.602.110,00 |
| 02.09.2025 | 202,65 | 205,22 | 198,75 | 200,49 | -1,65% | 2.523.473,00 |
| 29.08.2025 | 203,00 | 203,86 | 201,68 | 203,85 | 0,64% | 2.618.104,00 |
| 28.08.2025 | 204,44 | 204,44 | 201,71 | 202,56 | -0,35% | 2.964.216,00 |
| 27.08.2025 | 207,75 | 208,03 | 203,21 | 203,27 | -2,01% | 3.034.404,00 |
| 26.08.2025 | 209,00 | 209,10 | 204,55 | 207,45 | -1,74% | 3.536.655,00 |
| 25.08.2025 | 211,21 | 211,91 | 209,91 | 211,12 | -0,36% | 1.223.462,00 |
| 22.08.2025 | 210,90 | 214,79 | 210,25 | 211,88 | 1,03% | 2.343.137,00 |
| 21.08.2025 | 208,55 | 211,00 | 208,37 | 209,73 | 0,11% | 1.449.532,00 |
| 20.08.2025 | 207,79 | 211,14 | 207,68 | 209,50 | 1,38% | 2.213.107,00 |
| 19.08.2025 | 203,98 | 206,83 | 203,23 | 206,65 | 1,73% | 1.567.739,00 |
| 18.08.2025 | 207,02 | 207,02 | 202,66 | 203,13 | -1,45% | 3.223.557,00 |
| 15.08.2025 | 204,19 | 208,21 | 203,19 | 206,12 | 1,31% | 2.640.464,00 |
| 14.08.2025 | 203,41 | 204,19 | 200,79 | 203,46 | -0,34% | 2.636.182,00 |
| 13.08.2025 | 204,82 | 205,31 | 202,95 | 204,15 | -0,23% | 2.710.036,00 |
| 12.08.2025 | 206,04 | 206,78 | 203,22 | 204,62 | -0,71% | 1.752.111,00 |
| 11.08.2025 | 205,92 | 207,88 | 204,85 | 206,08 | -0,21% | 2.316.465,00 |
| 08.08.2025 | 210,33 | 210,89 | 205,81 | 206,51 | -1,67% | 1.727.528,00 |
| 07.08.2025 | 208,99 | 211,07 | 208,00 | 210,01 | 0,53% | 1.992.920,00 |
| 06.08.2025 | 210,47 | 211,58 | 208,50 | 208,90 | -0,55% | 1.632.647,00 |
| 05.08.2025 | 212,79 | 212,79 | 207,78 | 210,05 | -1,38% | 1.830.654,00 |
| 04.08.2025 | 211,05 | 214,34 | 211,00 | 212,98 | 0,41% | 2.789.892,00 |
| 01.08.2025 | 211,41 | 217,39 | 211,13 | 212,10 | 1,78% | 3.232.199,00 |
| 31.07.2025 | 208,44 | 209,60 | 205,71 | 208,39 | -0,17% | 2.750.126,00 |
| 30.07.2025 | 211,56 | 215,08 | 207,66 | 208,74 | -2,78% | 3.691.208,00 |
| 29.07.2025 | 219,00 | 219,00 | 211,80 | 214,71 | -4,24% | 3.702.259,00 |
| 28.07.2025 | 229,07 | 229,07 | 223,35 | 224,21 | -2,46% | 2.169.739,00 |
| 25.07.2025 | 230,62 | 231,55 | 228,25 | 229,87 | -0,59% | 1.031.271,00 |
| 24.07.2025 | 230,75 | 234,33 | 228,48 | 231,24 | 0,46% | 2.034.299,00 |
| 23.07.2025 | 231,74 | 232,47 | 229,59 | 230,18 | -0,93% | 1.838.536,00 |
| 22.07.2025 | 229,19 | 232,55 | 227,96 | 232,35 | 2,58% | 2.271.345,00 |
| 21.07.2025 | 225,98 | 227,75 | 225,36 | 226,50 | 0,77% | 1.456.127,00 |
| 18.07.2025 | 223,42 | 225,77 | 223,17 | 224,77 | 0,78% | 1.253.823,00 |
| 17.07.2025 | 222,42 | 224,28 | 221,83 | 223,04 | -0,14% | 1.514.095,00 |
| 16.07.2025 | 219,64 | 223,44 | 219,10 | 223,36 | 2,03% | 2.426.419,00 |
| 15.07.2025 | 220,95 | 221,30 | 217,98 | 218,92 | -1,29% | 1.753.070,00 |
| 14.07.2025 | 219,08 | 222,30 | 218,87 | 221,78 | 1,16% | 1.467.762,00 |
| 11.07.2025 | 220,08 | 221,41 | 217,51 | 219,24 | -0,80% | 1.358.562,00 |
| 10.07.2025 | 221,00 | 223,68 | 220,20 | 221,01 | -0,37% | 1.459.102,00 |
| 09.07.2025 | 220,59 | 222,00 | 217,37 | 221,83 | 0,51% | 1.712.311,00 |
| 08.07.2025 | 218,17 | 221,16 | 217,63 | 220,70 | 0,31% | 2.000.631,00 |
| 07.07.2025 | 222,38 | 222,98 | 218,05 | 220,02 | -0,78% | 1.894.031,00 |
| 03.07.2025 | 222,48 | 223,16 | 217,90 | 221,75 | -0,48% | 1.369.114,00 |
| 02.07.2025 | 223,04 | 224,96 | 222,54 | 222,83 | -0,73% | 1.932.207,00 |
| 01.07.2025 | 220,90 | 225,26 | 220,62 | 224,47 | 1,56% | 2.567.147,00 |
| 30.06.2025 | 217,09 | 221,13 | 215,26 | 221,02 | 1,49% | 2.054.734,00 |
| 27.06.2025 | 216,30 | 219,88 | 215,87 | 217,78 | 0,12% | 2.086.256,00 |
| 26.06.2025 | 220,39 | 221,58 | 215,82 | 217,52 | -1,23% | 2.034.244,00 |
| 25.06.2025 | 222,07 | 222,83 | 219,51 | 220,22 | -1,65% | 1.726.401,00 |
| 24.06.2025 | 221,27 | 225,03 | 219,00 | 223,91 | 1,03% | 2.176.079,00 |
| 23.06.2025 | 217,90 | 222,61 | 217,55 | 221,63 | 1,91% | 2.559.850,00 |
| 20.06.2025 | 214,30 | 218,85 | 214,30 | 217,48 | 0,93% | 4.018.901,00 |
| 18.06.2025 | 215,61 | 216,66 | 213,59 | 215,48 | 0,16% | 1.665.653,00 |
| 17.06.2025 | 215,76 | 215,76 | 212,78 | 215,14 | 0,07% | 1.647.006,00 |
| 16.06.2025 | 214,18 | 217,32 | 213,00 | 214,98 | 0,08% | 2.421.281,00 |
| 13.06.2025 | 215,50 | 217,36 | 214,07 | 214,80 | -1,33% | 2.455.578,00 |
| 12.06.2025 | 214,70 | 217,77 | 214,55 | 217,70 | 1,56% | 1.737.801,00 |
| 11.06.2025 | 214,51 | 215,71 | 212,94 | 214,36 | -0,12% | 1.557.715,00 |
| 10.06.2025 | 213,84 | 215,40 | 212,73 | 214,61 | 0,84% | 1.578.752,00 |
| 09.06.2025 | 212,11 | 213,93 | 210,38 | 212,83 | 0,14% | 1.776.749,00 |
| 06.06.2025 | 215,32 | 216,13 | 212,09 | 212,54 | -1,70% | 2.516.318,00 |
| 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% | 5.861.528,00 |
| 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 | 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% | 3.113.587,00 |
| 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 | 217,07 | 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% | 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 | 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% | 2.242.673,00 |