193,391$
-0,68%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 194,34 | 196,05 | 193,41 | 193,41 | -0,67% | - |
| 10.06.2024 | 193,86 | 196,07 | 192,70 | 194,72 | 0,24% | 2.874.742,00 |
| 07.06.2024 | 195,87 | 196,48 | 191,75 | 194,26 | -2,62% | 2.143.410,00 |
| 06.06.2024 | 198,00 | 200,03 | 196,76 | 199,49 | 0,66% | 1.865.862,00 |
| 05.06.2024 | 200,26 | 200,89 | 197,70 | 198,19 | -1,11% | 1.737.070,00 |
| 04.06.2024 | 198,00 | 201,58 | 197,00 | 200,41 | 1,75% | 3.236.297,00 |
| 03.06.2024 | 196,00 | 197,83 | 194,99 | 196,97 | 0,63% | 2.333.298,00 |
| 31.05.2024 | 191,88 | 197,19 | 191,17 | 195,74 | 2,60% | 7.332.012,00 |
| 30.05.2024 | 186,40 | 191,02 | 185,34 | 190,78 | 2,95% | 2.850.462,00 |
| 29.05.2024 | 183,35 | 186,48 | 183,04 | 185,32 | 0,16% | 1.977.702,00 |
| 28.05.2024 | 186,56 | 187,71 | 184,87 | 185,03 | -0,48% | 1.828.433,00 |
| 24.05.2024 | 187,15 | 188,51 | 185,54 | 185,93 | -0,36% | 1.257.941,00 |
| 23.05.2024 | 189,78 | 191,57 | 186,51 | 186,60 | -2,48% | 1.768.802,00 |
| 22.05.2024 | 193,59 | 194,24 | 190,22 | 191,34 | -1,44% | 1.681.095,00 |
| 21.05.2024 | 191,50 | 194,33 | 190,28 | 194,13 | 1,24% | 1.527.286,00 |
| 20.05.2024 | 194,00 | 195,09 | 191,66 | 191,76 | -1,41% | 1.733.508,00 |
| 17.05.2024 | 195,56 | 195,56 | 193,19 | 194,51 | -0,22% | 2.157.303,00 |
| 16.05.2024 | 191,65 | 196,21 | 191,51 | 194,94 | 1,52% | 2.616.921,00 |
| 15.05.2024 | 191,15 | 194,26 | 191,15 | 192,02 | 2,71% | 2.815.317,00 |
| 14.05.2024 | 186,36 | 187,61 | 185,40 | 186,96 | 1,06% | 2.008.358,00 |
| 13.05.2024 | 185,36 | 186,23 | 183,05 | 185,00 | 0,28% | 1.842.738,00 |
| 10.05.2024 | 186,47 | 186,71 | 182,50 | 184,49 | -1,01% | 3.158.133,00 |
| 09.05.2024 | 182,64 | 187,75 | 181,96 | 186,37 | 2,78% | 2.588.033,00 |
| 08.05.2024 | 179,95 | 181,52 | 178,51 | 181,33 | 0,03% | 2.014.399,00 |
| 07.05.2024 | 179,98 | 181,45 | 179,23 | 181,28 | 1,45% | 2.594.855,00 |
| 06.05.2024 | 182,28 | 182,70 | 177,52 | 178,69 | -1,68% | 2.297.894,00 |
| 03.05.2024 | 183,50 | 184,89 | 181,17 | 181,74 | 1,17% | 3.130.327,00 |
| 02.05.2024 | 178,01 | 179,70 | 175,37 | 179,64 | 1,58% | 3.278.182,00 |
| 01.05.2024 | 173,28 | 178,81 | 171,50 | 176,84 | 3,08% | 3.877.575,00 |
| 30.04.2024 | 175,53 | 176,92 | 170,46 | 171,56 | -1,96% | 3.710.749,00 |
| 29.04.2024 | 173,26 | 175,56 | 173,20 | 174,99 | 1,92% | 2.115.182,00 |
| 26.04.2024 | 172,72 | 174,94 | 171,33 | 171,69 | -0,70% | 1.701.397,00 |
| 25.04.2024 | 171,75 | 173,22 | 171,28 | 172,90 | -0,26% | 1.862.294,00 |
| 24.04.2024 | 172,67 | 175,44 | 172,36 | 173,35 | -0,48% | 3.029.333,00 |
| 23.04.2024 | 172,49 | 176,07 | 171,43 | 174,18 | 1,09% | 2.659.034,00 |
| 22.04.2024 | 171,63 | 172,94 | 171,01 | 172,30 | 0,58% | 2.603.759,00 |
| 19.04.2024 | 171,80 | 173,01 | 170,69 | 171,30 | 0,18% | 2.867.595,00 |
| 18.04.2024 | 173,73 | 174,06 | 170,67 | 171,00 | -0,59% | 2.276.185,00 |
| 17.04.2024 | 172,96 | 173,36 | 171,08 | 172,02 | -0,11% | 2.732.832,00 |
| 16.04.2024 | 177,95 | 177,95 | 171,76 | 172,21 | -3,32% | 3.848.820,00 |
| 15.04.2024 | 179,20 | 180,28 | 176,02 | 178,12 | -0,60% | 2.563.028,00 |
| 12.04.2024 | 178,78 | 179,68 | 177,13 | 179,20 | 0,31% | 3.839.228,00 |
| 11.04.2024 | 182,01 | 182,28 | 178,33 | 178,64 | -1,82% | 3.688.596,00 |
| 10.04.2024 | 187,19 | 187,49 | 180,54 | 181,96 | -5,63% | 4.136.543,00 |
| 09.04.2024 | 189,37 | 192,99 | 188,84 | 192,81 | 2,44% | 1.962.968,00 |
| 08.04.2024 | 190,10 | 190,49 | 186,63 | 188,21 | -1,03% | 2.296.949,00 |
| 05.04.2024 | 189,25 | 192,24 | 188,78 | 190,17 | -0,07% | 2.538.781,00 |
| 04.04.2024 | 194,09 | 194,80 | 190,09 | 190,30 | -1,05% | 2.265.425,00 |
| 03.04.2024 | 191,37 | 193,25 | 190,18 | 192,31 | 0,07% | 2.270.398,00 |
| 02.04.2024 | 191,83 | 193,83 | 191,34 | 192,18 | -0,43% | 2.321.286,00 |
| 01.04.2024 | 196,55 | 196,58 | 192,19 | 193,01 | -2,32% | 2.195.793,00 |
| 28.03.2024 | 198,37 | 198,37 | 196,01 | 197,59 | 0,11% | 2.170.518,00 |
| 27.03.2024 | 195,65 | 197,75 | 194,02 | 197,38 | 1,69% | 2.494.193,00 |
| 26.03.2024 | 195,26 | 195,47 | 193,90 | 194,10 | -0,75% | 1.823.364,00 |
| 25.03.2024 | 193,69 | 196,22 | 193,53 | 195,56 | 1,44% | 2.144.835,00 |
| 22.03.2024 | 194,74 | 194,74 | 191,55 | 192,79 | -0,59% | 2.581.885,00 |
| 21.03.2024 | 195,86 | 196,55 | 193,66 | 193,94 | -0,35% | 2.658.145,00 |
| 20.03.2024 | 195,42 | 196,72 | 193,81 | 194,63 | -1,02% | 2.154.994,00 |
| 19.03.2024 | 196,17 | 196,88 | 194,70 | 196,63 | 0,37% | 1.463.536,00 |
| 18.03.2024 | 196,60 | 197,83 | 195,51 | 195,91 | -0,72% | 1.833.532,00 |
| 15.03.2024 | 195,58 | 198,75 | 195,13 | 197,34 | -0,93% | 3.346.948,00 |
| 14.03.2024 | 201,02 | 202,55 | 196,21 | 199,19 | -1,56% | 2.010.395,00 |
| 13.03.2024 | 204,30 | 205,05 | 201,29 | 202,35 | -0,90% | 1.690.392,00 |
| 12.03.2024 | 205,71 | 206,24 | 201,58 | 204,18 | -1,24% | 1.746.177,00 |
| 11.03.2024 | 205,93 | 208,32 | 204,86 | 206,75 | -0,27% | 2.006.252,00 |
| 08.03.2024 | 206,60 | 209,16 | 205,89 | 207,31 | 1,26% | 2.155.964,00 |
| 07.03.2024 | 207,63 | 207,93 | 203,80 | 204,73 | -0,62% | 2.085.790,00 |
| 06.03.2024 | 206,46 | 207,23 | 204,99 | 206,01 | 0,29% | 1.865.480,00 |
| 05.03.2024 | 205,94 | 209,61 | 204,64 | 205,42 | -0,35% | 2.469.875,00 |
| 04.03.2024 | 201,43 | 206,52 | 198,99 | 206,15 | 2,18% | 2.851.856,00 |
| 01.03.2024 | 198,90 | 202,05 | 196,15 | 201,76 | 1,46% | 3.473.494,00 |
| 29.02.2024 | 195,20 | 200,80 | 195,14 | 198,86 | 2,63% | 4.676.993,00 |
| 28.02.2024 | 186,50 | 195,83 | 186,50 | 193,76 | 3,79% | 4.059.122,00 |
| 27.02.2024 | 189,19 | 190,61 | 181,16 | 186,68 | -0,55% | 4.672.171,00 |
| 26.02.2024 | 189,20 | 191,38 | 186,72 | 187,72 | -1,16% | 3.310.691,00 |
| 23.02.2024 | 188,12 | 191,27 | 187,45 | 189,93 | 1,02% | 1.458.552,00 |
| 22.02.2024 | 189,01 | 189,01 | 185,61 | 188,01 | -0,11% | 2.149.718,00 |
| 21.02.2024 | 189,22 | 189,66 | 186,63 | 188,22 | -0,10% | 1.863.180,00 |
| 20.02.2024 | 187,09 | 188,71 | 185,77 | 188,40 | 0,68% | 2.241.019,00 |
| 16.02.2024 | 186,78 | 187,61 | 185,02 | 187,13 | -1,23% | 2.127.509,00 |
| 15.02.2024 | 189,97 | 190,73 | 187,74 | 189,46 | 0,51% | 2.412.001,00 |
| 14.02.2024 | 188,85 | 190,03 | 186,84 | 188,49 | 0,04% | 1.818.138,00 |
| 13.02.2024 | 188,17 | 188,70 | 184,05 | 188,42 | -1,75% | 3.512.561,00 |
| 12.02.2024 | 194,99 | 195,41 | 191,44 | 191,77 | -1,37% | 1.589.691,00 |
| 09.02.2024 | 193,40 | 194,51 | 191,64 | 194,44 | 0,41% | 1.903.969,00 |
| 08.02.2024 | 192,63 | 194,25 | 191,63 | 193,64 | 0,01% | 2.001.165,00 |
| 07.02.2024 | 192,29 | 193,86 | 190,55 | 193,62 | 1,02% | 2.254.848,00 |
| 06.02.2024 | 189,47 | 192,57 | 189,15 | 191,67 | 1,16% | 1.777.672,00 |
| 05.02.2024 | 191,05 | 191,69 | 187,82 | 189,47 | -2,09% | 2.489.076,00 |
| 02.02.2024 | 195,00 | 195,55 | 189,33 | 193,51 | -2,46% | 2.913.979,00 |
| 01.02.2024 | 195,34 | 198,43 | 193,37 | 198,39 | 1,40% | 2.700.870,00 |
| 31.01.2024 | 196,90 | 200,87 | 194,75 | 195,65 | 0,05% | 2.454.201,00 |
| 30.01.2024 | 198,50 | 199,00 | 195,36 | 195,56 | -1,78% | 2.428.092,00 |
| 29.01.2024 | 197,08 | 199,30 | 195,76 | 199,11 | 0,92% | 2.466.044,00 |
| 26.01.2024 | 199,20 | 199,83 | 197,08 | 197,29 | -1,46% | 1.831.069,00 |
| 25.01.2024 | 199,39 | 201,63 | 198,00 | 200,21 | 1,75% | 2.510.687,00 |
| 24.01.2024 | 203,10 | 203,40 | 195,96 | 196,76 | -2,72% | 3.308.619,00 |
| 23.01.2024 | 204,76 | 205,29 | 201,38 | 202,26 | -0,86% | 2.108.946,00 |
| 22.01.2024 | 204,10 | 206,69 | 201,95 | 204,02 | 0,07% | 2.185.510,00 |
| 19.01.2024 | 204,66 | 205,14 | 202,78 | 203,87 | -0,02% | 1.986.366,00 |