Börse:
223,225€
-1,75%
Echtzeit-Aktienkurs American Tower Corp
Bid:
222,100€
Ask:
224,350€
Aktienkurse zur American Tower Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2020 | 226,27 | 227,83 | 219,75 | 223,25 | -1,74% | 124,00 |
| 25.02.2020 | 227,58 | 233,58 | 224,45 | 227,20 | 0,35% | 109,00 |
| 24.02.2020 | 226,05 | 229,35 | 217,45 | 226,40 | -0,57% | 82,00 |
| 21.02.2020 | 228,38 | 229,95 | 227,40 | 227,70 | -0,69% | - |
| 20.02.2020 | 229,85 | 230,35 | 226,98 | 229,27 | -0,22% | - |
| 19.02.2020 | 234,83 | 236,25 | 229,40 | 229,77 | -1,88% | 47,00 |
| 18.02.2020 | 237,77 | 239,20 | 234,10 | 234,18 | -1,23% | 20,00 |
| 17.02.2020 | 237,23 | 240,00 | 236,13 | 237,10 | 0,27% | 1,00 |
| 14.02.2020 | 237,50 | 239,43 | 235,13 | 236,45 | -0,14% | 27,00 |
| 13.02.2020 | 235,00 | 237,30 | 233,60 | 236,77 | 0,57% | 51,00 |
| 12.02.2020 | 233,20 | 236,13 | 231,08 | 235,43 | 1,15% | 152,00 |
| 11.02.2020 | 216,30 | 236,77 | 216,27 | 232,75 | 4,28% | 743,00 |
| 10.02.2020 | 218,23 | 223,25 | 217,52 | 223,20 | 2,27% | 75,00 |
| 07.02.2020 | 216,75 | 218,70 | 216,20 | 218,25 | 0,67% | 3,00 |
| 06.02.2020 | 216,05 | 217,60 | 215,10 | 216,80 | 0,86% | - |
| 05.02.2020 | 214,93 | 217,65 | 213,70 | 214,95 | 0,03% | 11,00 |
| 04.02.2020 | 213,18 | 215,77 | 211,05 | 214,88 | 1,56% | 26,00 |
| 03.02.2020 | 210,00 | 212,75 | 209,13 | 211,58 | 1,05% | 1,00 |
| 31.01.2020 | 213,83 | 213,98 | 208,33 | 209,38 | -1,63% | 103,00 |
| 30.01.2020 | 211,05 | 213,38 | 210,25 | 212,85 | 0,38% | 1,00 |
| 29.01.2020 | 216,33 | 216,77 | 211,52 | 212,05 | -1,46% | 5,00 |
| 28.01.2020 | 216,68 | 216,85 | 214,77 | 215,20 | -0,23% | 12,00 |
| 27.01.2020 | 213,15 | 216,27 | 210,70 | 215,70 | 0,27% | 5,00 |
| 24.01.2020 | 215,45 | 217,63 | 214,73 | 215,13 | 0,02% | 39,00 |
| 23.01.2020 | 211,70 | 215,68 | 211,68 | 215,08 | 1,43% | 17,00 |
| 22.01.2020 | 213,73 | 214,75 | 211,27 | 212,05 | -0,78% | - |
| 21.01.2020 | 211,13 | 214,48 | 209,85 | 213,73 | 1,45% | - |
| 20.01.2020 | 210,35 | 210,88 | 210,20 | 210,68 | 0,27% | 5,00 |
| 17.01.2020 | 208,77 | 211,15 | 208,77 | 210,10 | 0,74% | 32,00 |
| 16.01.2020 | 211,38 | 213,18 | 208,15 | 208,55 | -1,16% | 47,00 |
| 15.01.2020 | 209,98 | 212,30 | 209,77 | 211,00 | 0,33% | - |
| 14.01.2020 | 211,25 | 212,50 | 209,18 | 210,30 | -0,36% | 2,00 |
| 13.01.2020 | 208,85 | 211,27 | 207,60 | 211,05 | 1,70% | 88,00 |
| 10.01.2020 | 204,25 | 207,90 | 204,15 | 207,52 | 1,78% | - |
| 09.01.2020 | 203,60 | 204,83 | 202,38 | 203,90 | 0,33% | 16,00 |
| 08.01.2020 | 199,55 | 203,85 | 199,51 | 203,23 | 1,25% | - |
| 07.01.2020 | 204,48 | 205,70 | 199,05 | 200,73 | -1,63% | 15,00 |
| 06.01.2020 | 204,60 | 205,93 | 202,40 | 204,05 | -0,44% | 100,00 |
| 03.01.2020 | 204,15 | 205,80 | 203,40 | 204,95 | 0,17% | 100,00 |
| 02.01.2020 | 205,80 | 207,05 | 203,27 | 204,60 | 0,66% | 48,00 |
| 30.12.2019 | 205,10 | 205,20 | 203,25 | 203,25 | -0,78% | 3,00 |
| 27.12.2019 | 205,10 | 205,43 | 203,85 | 204,85 | 0,13% | 22,00 |
| 23.12.2019 | 205,60 | 207,43 | 204,10 | 204,58 | -0,44% | 5,00 |
| 20.12.2019 | 201,68 | 206,10 | 200,71 | 205,48 | 1,97% | - |
| 19.12.2019 | 195,84 | 202,23 | 194,84 | 201,50 | 2,74% | - |
| 18.12.2019 | 190,26 | 196,92 | 189,01 | 196,12 | 3,11% | 21,00 |
| 17.12.2019 | 192,90 | 194,67 | 189,25 | 190,21 | -1,66% | 76,00 |
| 16.12.2019 | 191,55 | 194,51 | 190,03 | 193,43 | 1,09% | 58,00 |
| 13.12.2019 | 188,48 | 191,46 | 186,90 | 191,35 | 1,59% | 111,00 |
| 12.12.2019 | 190,04 | 190,49 | 187,84 | 188,36 | -0,86% | - |
| 11.12.2019 | 189,51 | 191,47 | 189,05 | 190,00 | 0,39% | 83,00 |
| 10.12.2019 | 191,97 | 193,14 | 188,68 | 189,26 | -1,50% | 2,00 |
| 09.12.2019 | 191,76 | 193,43 | 190,29 | 192,15 | 0,05% | 3,00 |
| 06.12.2019 | 192,56 | 193,22 | 191,58 | 192,05 | -0,12% | 1,00 |
| 05.12.2019 | 192,55 | 193,06 | 190,70 | 192,29 | -0,13% | 4,00 |
| 04.12.2019 | 190,66 | 192,95 | 189,44 | 192,54 | 0,99% | 15,00 |
| 03.12.2019 | 189,37 | 191,77 | 187,59 | 190,66 | 0,79% | 33,00 |
| 02.12.2019 | 195,82 | 197,88 | 189,03 | 189,17 | -2,60% | 27,00 |
| 29.11.2019 | 195,17 | 196,44 | 193,01 | 194,21 | -0,54% | - |
| 28.11.2019 | 195,27 | 195,51 | 194,93 | 195,26 | -0,08% | - |
| 27.11.2019 | 195,25 | 196,41 | 193,52 | 195,42 | 0,29% | - |
| 26.11.2019 | 190,89 | 194,96 | 188,47 | 194,85 | 2,44% | 20,00 |
| 25.11.2019 | 191,45 | 191,97 | 189,72 | 190,21 | -0,14% | 58,00 |
| 22.11.2019 | 193,50 | 193,87 | 190,24 | 190,47 | -1,37% | 34,00 |
| 21.11.2019 | 196,56 | 197,94 | 192,94 | 193,11 | -1,82% | 4,00 |
| 20.11.2019 | 194,34 | 197,96 | 193,98 | 196,68 | 1,18% | 36,00 |
| 19.11.2019 | 193,71 | 195,53 | 192,34 | 194,39 | 0,45% | 6,00 |
| 18.11.2019 | 193,03 | 194,83 | 192,07 | 193,52 | 0,30% | 96,00 |
| 15.11.2019 | 192,60 | 193,33 | 190,33 | 192,95 | 0,36% | 13,00 |
| 14.11.2019 | 191,23 | 192,54 | 190,44 | 192,25 | 0,58% | 34,00 |
| 13.11.2019 | 187,48 | 191,98 | 186,96 | 191,14 | 1,75% | 18,00 |
| 12.11.2019 | 188,18 | 189,49 | 187,46 | 187,86 | -0,04% | 34,00 |
| 11.11.2019 | 186,09 | 188,96 | 184,48 | 187,93 | 0,52% | 13,00 |
| 08.11.2019 | 186,32 | 188,79 | 185,25 | 186,96 | 0,43% | 71,00 |
| 07.11.2019 | 188,06 | 188,81 | 184,26 | 186,16 | -0,95% | 13,00 |
| 06.11.2019 | 185,94 | 188,41 | 182,77 | 187,95 | 1,02% | - |
| 05.11.2019 | 190,29 | 191,82 | 183,33 | 186,05 | -1,94% | 55,00 |
| 04.11.2019 | 193,21 | 194,64 | 189,68 | 189,74 | -1,44% | 18,00 |
| 01.11.2019 | 195,81 | 197,03 | 190,14 | 192,52 | -1,38% | 76,00 |
| 31.10.2019 | 194,59 | 198,04 | 192,09 | 195,22 | 0,24% | 57,00 |
| 30.10.2019 | 193,77 | 196,79 | 192,63 | 194,75 | 0,09% | 76,00 |
| 29.10.2019 | 190,36 | 195,19 | 187,43 | 194,57 | 2,56% | 178,00 |
| 28.10.2019 | 195,91 | 198,39 | 189,26 | 189,72 | -3,02% | 87,00 |
| 25.10.2019 | 202,00 | 202,02 | 194,24 | 195,62 | -2,87% | 212,00 |
| 24.10.2019 | 203,08 | 204,38 | 200,95 | 201,40 | -0,81% | 73,00 |
| 23.10.2019 | 203,77 | 204,63 | 201,20 | 203,05 | -0,34% | 50,00 |
| 22.10.2019 | 206,00 | 207,63 | 203,35 | 203,75 | -0,89% | 1,00 |
| 21.10.2019 | 205,58 | 206,13 | 203,13 | 205,58 | 0,06% | 35,00 |
| 18.10.2019 | 202,73 | 205,80 | 202,48 | 205,45 | 1,16% | 4,00 |
| 17.10.2019 | 200,50 | 204,13 | 199,81 | 203,10 | 1,37% | 6,00 |
| 16.10.2019 | 202,93 | 204,33 | 199,18 | 200,35 | -1,38% | 39,00 |
| 15.10.2019 | 205,15 | 205,88 | 201,08 | 203,15 | -0,78% | 139,00 |
| 14.10.2019 | 203,85 | 205,60 | 203,13 | 204,75 | 0,73% | 1,00 |
| 11.10.2019 | 206,58 | 208,35 | 203,27 | 203,27 | -1,13% | 9,00 |
| 10.10.2019 | 205,20 | 206,75 | 203,58 | 205,60 | -0,40% | 21,00 |
| 09.10.2019 | 206,60 | 208,18 | 205,20 | 206,43 | -0,02% | - |
| 08.10.2019 | 205,77 | 208,38 | 203,35 | 206,48 | 0,45% | 19,00 |
| 07.10.2019 | 205,18 | 206,55 | 202,75 | 205,55 | -0,16% | 30,00 |
| 04.10.2019 | 204,48 | 207,25 | 203,43 | 205,88 | 0,93% | 28,00 |
| 03.10.2019 | 200,55 | 205,18 | 200,45 | 203,98 | 1,78% | 9,00 |