229,880$
-0,59%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2025 | 221,36 | 226,09 | 220,59 | 225,41 | 1,84% | 3.454.601,00 |
| 29.04.2025 | 211,58 | 221,77 | 210,36 | 221,33 | 4,75% | 3.160.867,00 |
| 28.04.2025 | 210,50 | 213,60 | 209,36 | 211,30 | 0,23% | 3.333.175,00 |
| 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% | 2.805.081,00 |
| 23.04.2025 | 219,85 | 219,92 | 209,37 | 212,60 | -3,79% | 7.036.272,00 |
| 22.04.2025 | 220,49 | 222,22 | 217,83 | 220,97 | 1,37% | 2.604.439,00 |
| 21.04.2025 | 221,32 | 223,55 | 215,13 | 217,99 | -2,10% | 2.707.811,00 |
| 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% | 3.340.562,00 |
| 15.04.2025 | 218,30 | 220,82 | 216,02 | 218,01 | 0,10% | 3.641.596,00 |
| 14.04.2025 | 212,55 | 218,83 | 211,16 | 217,79 | 2,14% | 1.957.778,00 |
| 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% | 3.564.541,00 |
| 09.04.2025 | 202,75 | 211,94 | 197,50 | 207,48 | 1,38% | 5.645.896,00 |
| 08.04.2025 | 216,69 | 216,69 | 202,01 | 204,66 | -4,09% | 5.425.385,00 |
| 07.04.2025 | 217,02 | 221,91 | 211,64 | 213,39 | -3,08% | 5.080.653,00 |
| 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% | 5.846.122,00 |
| 02.04.2025 | 219,20 | 220,48 | 216,29 | 217,90 | -0,70% | 2.783.855,00 |
| 01.04.2025 | 220,14 | 220,70 | 217,60 | 219,44 | 0,85% | 2.120.731,00 |
| 31.03.2025 | 215,90 | 219,37 | 215,72 | 217,60 | 0,95% | 3.279.452,00 |
| 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% | 2.458.355,00 |
| 26.03.2025 | 209,50 | 211,55 | 207,65 | 210,02 | 0,25% | 1.602.312,00 |
| 25.03.2025 | 212,00 | 212,58 | 208,20 | 209,50 | -1,55% | 2.637.625,00 |
| 24.03.2025 | 213,49 | 217,01 | 212,41 | 212,80 | -1,59% | 2.874.156,00 |
| 21.03.2025 | 213,86 | 219,61 | 212,64 | 216,23 | 0,91% | 6.326.237,00 |
| 20.03.2025 | 214,00 | 215,13 | 212,66 | 214,27 | 0,24% | 1.837.129,00 |
| 19.03.2025 | 214,65 | 215,62 | 211,64 | 213,76 | -0,52% | 2.244.228,00 |
| 18.03.2025 | 212,51 | 216,29 | 211,37 | 214,87 | 1,02% | 3.995.565,00 |
| 17.03.2025 | 212,20 | 216,33 | 211,35 | 212,69 | 0,83% | 3.087.208,00 |
| 14.03.2025 | 207,77 | 211,23 | 205,98 | 210,93 | 1,52% | 3.789.022,00 |
| 13.03.2025 | 206,41 | 209,00 | 205,01 | 207,77 | 0,52% | 2.673.607,00 |
| 12.03.2025 | 207,84 | 208,83 | 205,19 | 206,69 | -1,47% | 2.519.711,00 |
| 11.03.2025 | 213,68 | 214,60 | 209,22 | 209,78 | -1,54% | 2.655.087,00 |
| 10.03.2025 | 213,49 | 217,32 | 212,31 | 213,07 | 0,37% | 4.147.688,00 |
| 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% | 2.389.522,00 |
| 05.03.2025 | 202,71 | 209,57 | 202,71 | 208,69 | 0,76% | 1.968.444,00 |
| 04.03.2025 | 210,71 | 215,15 | 206,94 | 207,12 | -1,19% | 3.995.686,00 |