Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 220,91 | 221,91 | 216,10 | 216,20 | -3,81% | - |
| 25.02.2021 | 225,75 | 226,10 | 0,00 | 224,76 | -0,02% | - |
| 24.02.2021 | 223,87 | 226,46 | 223,80 | 224,80 | 0,71% | - |
| 23.02.2021 | 223,77 | 224,38 | 0,00 | 223,22 | -0,86% | - |
| 22.02.2021 | 223,60 | 225,41 | 222,24 | 225,16 | -0,56% | - |
| 19.02.2021 | 228,91 | 228,95 | 226,24 | 226,43 | -0,77% | - |
| 18.02.2021 | 227,38 | 228,52 | 226,81 | 228,20 | 0,83% | - |
| 17.02.2021 | 225,55 | 226,62 | 224,83 | 226,32 | 0,58% | - |
| 16.02.2021 | 225,01 | 225,15 | 223,18 | 225,01 | -0,98% | - |
| 12.02.2021 | 224,70 | 227,41 | 223,56 | 227,24 | -0,27% | - |
| 11.02.2021 | 229,95 | 231,26 | 227,05 | 227,85 | -1,62% | - |
| 10.02.2021 | 233,09 | 233,44 | 0,00 | 231,60 | -0,04% | - |
| 09.02.2021 | 232,80 | 232,94 | 231,05 | 231,69 | -0,50% | - |
| 08.02.2021 | 230,78 | 232,89 | 228,77 | 232,86 | -0,05% | - |
| 05.02.2021 | 233,00 | 233,96 | 232,18 | 232,98 | 0,42% | - |
| 04.02.2021 | 233,11 | 233,88 | 231,32 | 232,00 | -0,18% | - |
| 03.02.2021 | 231,52 | 234,16 | 230,86 | 232,41 | -1,61% | - |
| 02.02.2021 | 236,39 | 236,41 | 236,23 | 236,23 | 0,33% | - |
| 01.02.2021 | 235,43 | 235,46 | 235,38 | 235,46 | 3,48% | - |
| 29.01.2021 | 228,29 | 228,70 | 225,08 | 227,54 | -0,48% | - |
| 28.01.2021 | 228,98 | 232,65 | 228,44 | 228,65 | -0,06% | - |
| 27.01.2021 | 230,10 | 230,90 | 227,57 | 228,77 | -1,49% | - |
| 26.01.2021 | 228,90 | 232,88 | 227,40 | 232,24 | 2,06% | - |
| 25.01.2021 | 223,91 | 228,72 | 222,93 | 227,55 | 1,29% | - |
| 22.01.2021 | 223,66 | 224,98 | 223,07 | 224,65 | 1,06% | - |
| 21.01.2021 | 220,56 | 222,91 | 219,69 | 222,29 | -0,31% | - |
| 20.01.2021 | 218,88 | 223,56 | 218,55 | 222,99 | 2,70% | - |
| 19.01.2021 | 218,52 | 219,40 | 215,90 | 217,12 | -1,27% | - |
| 15.01.2021 | 216,97 | 220,47 | 216,67 | 219,91 | 2,31% | - |
| 14.01.2021 | 215,15 | 216,91 | 214,66 | 214,94 | -0,72% | - |
| 13.01.2021 | 216,56 | 216,66 | 216,49 | 216,49 | 0,62% | - |
| 12.01.2021 | 215,06 | 215,16 | 215,06 | 215,16 | 0,08% | - |
| 11.01.2021 | 217,15 | 218,75 | 214,22 | 215,00 | -3,28% | - |
| 08.01.2021 | 222,72 | 223,82 | 221,23 | 222,29 | 1,94% | - |
| 07.01.2021 | 217,41 | 219,47 | 216,09 | 218,05 | 1,30% | - |
| 06.01.2021 | 216,83 | 217,51 | 214,54 | 215,25 | -2,42% | - |
| 05.01.2021 | 221,26 | 222,58 | 219,94 | 220,59 | 0,25% | - |
| 04.01.2021 | 222,67 | 222,97 | 219,27 | 220,02 | -1,91% | - |
| 31.12.2020 | 221,32 | 224,56 | 220,50 | 224,30 | 1,82% | - |
| 30.12.2020 | 220,52 | 221,14 | 219,34 | 220,30 | -0,15% | - |
| 29.12.2020 | 222,75 | 222,96 | 220,44 | 220,62 | -0,23% | - |
| 28.12.2020 | 218,29 | 221,41 | 218,29 | 221,13 | 4,30% | - |
| 24.12.2020 | 218,16 | 218,68 | 211,84 | 212,00 | -2,82% | - |
| 23.12.2020 | 223,41 | 223,63 | 217,55 | 218,16 | -1,14% | - |
| 22.12.2020 | 219,81 | 220,84 | 219,09 | 220,66 | 0,53% | - |
| 21.12.2020 | 218,88 | 220,49 | 217,23 | 219,50 | 9,29% | - |
| 18.12.2020 | 220,65 | 223,02 | 200,56 | 200,84 | -11,87% | - |
| 17.12.2020 | 222,40 | 227,88 | 221,52 | 227,88 | 6,93% | - |
| 16.12.2020 | 219,44 | 225,05 | 213,12 | 213,12 | -1,93% | - |
| 15.12.2020 | 217,00 | 218,30 | 215,60 | 217,32 | 0,05% | - |
| 14.12.2020 | 220,69 | 224,85 | 216,41 | 217,21 | -1,23% | - |
| 11.12.2020 | 215,48 | 220,17 | 0,00 | 219,91 | 0,25% | - |
| 10.12.2020 | 219,11 | 224,02 | 217,85 | 219,36 | 0,04% | - |
| 09.12.2020 | 219,57 | 220,97 | 212,77 | 219,27 | -1,99% | - |
| 08.12.2020 | 222,91 | 226,09 | 218,27 | 223,72 | 12,57% | - |
| 07.12.2020 | 225,99 | 232,32 | 198,75 | 198,75 | -12,85% | - |
| 04.12.2020 | 228,73 | 228,84 | 222,20 | 228,05 | 2,61% | - |
| 03.12.2020 | 226,11 | 234,69 | 222,22 | 222,25 | -2,94% | - |
| 02.12.2020 | 232,91 | 234,66 | 0,00 | 228,99 | -4,85% | - |
| 01.12.2020 | 235,70 | 240,69 | 233,55 | 240,67 | 4,04% | - |
| 30.11.2020 | 231,32 | 231,41 | 231,25 | 231,34 | -1,21% | - |
| 27.11.2020 | 232,66 | 239,28 | 227,78 | 234,17 | 0,50% | - |
| 25.11.2020 | 231,29 | 233,33 | 230,38 | 233,00 | 2,33% | - |
| 24.11.2020 | 228,95 | 231,79 | 227,38 | 227,69 | -0,54% | - |
| 23.11.2020 | 228,90 | 228,93 | 228,88 | 228,92 | -1,80% | - |
| 20.11.2020 | 235,41 | 236,69 | 233,10 | 233,11 | -2,25% | - |
| 19.11.2020 | 235,94 | 238,91 | 234,48 | 238,48 | 0,12% | - |
| 18.11.2020 | 241,50 | 241,84 | 237,65 | 238,19 | -0,43% | - |
| 17.11.2020 | 238,63 | 240,37 | 238,51 | 239,21 | -0,01% | - |
| 16.11.2020 | 239,93 | 242,16 | 239,03 | 239,23 | -1,62% | - |
| 13.11.2020 | 238,27 | 243,71 | 237,64 | 243,17 | 1,94% | - |
| 12.11.2020 | 238,66 | 239,46 | 0,00 | 238,54 | 0,04% | - |
| 11.11.2020 | 240,60 | 241,56 | 0,00 | 238,45 | 2,83% | - |
| 10.11.2020 | 236,07 | 236,41 | 0,00 | 231,89 | -2,18% | - |
| 09.11.2020 | 249,27 | 251,94 | 237,05 | 237,05 | -2,11% | - |
| 06.11.2020 | 240,96 | 243,52 | 239,94 | 242,15 | 0,91% | - |
| 05.11.2020 | 239,69 | 242,82 | 237,78 | 239,97 | 1,42% | - |
| 04.11.2020 | 238,91 | 243,30 | 236,62 | 236,62 | 1,02% | - |
| 03.11.2020 | 234,24 | 237,30 | 233,59 | 234,22 | 1,05% | - |
| 02.11.2020 | 0,00 | 233,27 | 0,00 | 231,80 | 1,27% | - |
| 30.10.2020 | 231,44 | 232,11 | 226,52 | 228,88 | -1,54% | - |
| 29.10.2020 | 234,94 | 235,14 | 230,46 | 232,46 | 1,02% | - |
| 28.10.2020 | 0,00 | 230,11 | 0,00 | 230,11 | -2,58% | - |
| 27.10.2020 | 239,70 | 239,89 | 0,00 | 236,22 | -0,49% | - |
| 26.10.2020 | 235,84 | 237,88 | 233,45 | 237,39 | -0,09% | - |
| 23.10.2020 | 238,25 | 239,30 | 0,00 | 237,61 | 0,81% | - |
| 22.10.2020 | 239,18 | 239,94 | 235,09 | 235,71 | -2,48% | - |
| 21.10.2020 | 244,94 | 245,75 | 241,29 | 241,70 | -0,90% | - |
| 20.10.2020 | 0,00 | 245,58 | 0,00 | 243,88 | 1,72% | - |
| 19.10.2020 | 243,41 | 245,25 | 239,25 | 239,75 | -1,26% | - |
| 16.10.2020 | 0,00 | 244,05 | 0,00 | 242,82 | 1,39% | - |
| 15.10.2020 | 239,34 | 242,19 | 237,45 | 239,50 | 0,45% | - |
| 14.10.2020 | 241,87 | 243,21 | 238,31 | 238,42 | -1,79% | - |
| 13.10.2020 | 243,76 | 244,22 | 241,48 | 242,77 | -1,53% | - |
| 12.10.2020 | 246,55 | 246,55 | 246,55 | 246,55 | 0,60% | - |
| 09.10.2020 | 243,99 | 246,38 | 243,17 | 245,09 | 0,71% | - |
| 08.10.2020 | 244,73 | 246,61 | 242,86 | 243,36 | 0,75% | - |
| 07.10.2020 | 242,11 | 243,63 | 241,19 | 241,55 | 0,12% | - |
| 06.10.2020 | 241,73 | 244,45 | 240,18 | 241,25 | -0,89% | - |
| 05.10.2020 | 0,00 | 243,42 | 0,00 | 243,41 | 0,00% | - |