Börse:
228,521$
-1,62%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
227,874$
Ask:
229,168$
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 231,92 | 232,17 | 228,78 | 228,78 | -1,51% | - |
| 26.01.2021 | 227,84 | 232,99 | 224,31 | 232,29 | 2,10% | 2.835.265,00 |
| 25.01.2021 | 224,00 | 228,73 | 222,13 | 227,51 | 1,60% | 2.395.912,00 |
| 22.01.2021 | 222,10 | 225,00 | 221,86 | 223,92 | 0,77% | 2.113.945,00 |
| 21.01.2021 | 220,95 | 223,16 | 218,36 | 222,20 | -0,26% | 1.736.783,00 |
| 20.01.2021 | 217,75 | 223,60 | 216,08 | 222,78 | 2,72% | 2.399.026,00 |
| 19.01.2021 | 220,86 | 221,52 | 215,96 | 216,88 | -1,37% | 2.536.351,00 |
| 15.01.2021 | 214,99 | 220,46 | 214,22 | 219,89 | 2,28% | 2.404.658,00 |
| 14.01.2021 | 217,00 | 217,24 | 214,41 | 214,99 | -0,68% | 3.735.087,00 |
| 13.01.2021 | 214,29 | 217,17 | 213,90 | 216,46 | 0,72% | 2.314.782,00 |
| 12.01.2021 | 214,62 | 215,78 | 210,66 | 214,91 | -0,00% | 2.469.007,00 |
| 11.01.2021 | 221,26 | 221,97 | 214,19 | 214,92 | -3,28% | 2.284.929,00 |
| 08.01.2021 | 218,24 | 223,82 | 218,11 | 222,20 | 2,16% | 2.310.374,00 |
| 07.01.2021 | 215,27 | 219,51 | 214,68 | 217,50 | 1,21% | 2.933.847,00 |
| 06.01.2021 | 219,50 | 219,68 | 214,56 | 214,89 | -2,64% | 3.230.931,00 |
| 05.01.2021 | 220,12 | 222,60 | 219,09 | 220,71 | 0,51% | 2.481.709,00 |
| 04.01.2021 | 226,07 | 226,21 | 219,27 | 219,60 | -2,17% | 2.786.529,00 |
| 31.12.2020 | 219,76 | 224,66 | 219,60 | 224,46 | 1,87% | 1.669.458,00 |
| 30.12.2020 | 220,51 | 221,53 | 219,35 | 220,34 | -0,06% | 1.361.418,00 |
| 29.12.2020 | 222,21 | 223,42 | 220,42 | 220,48 | -0,27% | 1.283.168,00 |
| 28.12.2020 | 218,87 | 221,45 | 217,43 | 221,07 | 1,11% | 1.842.663,00 |
| 24.12.2020 | 216,44 | 219,39 | 216,19 | 218,65 | 0,57% | 705.688,00 |
| 23.12.2020 | 221,27 | 223,60 | 217,38 | 217,40 | -1,40% | 1.553.462,00 |
| 22.12.2020 | 219,29 | 220,85 | 218,27 | 220,49 | 0,32% | 1.845.688,00 |
| 21.12.2020 | 218,36 | 220,50 | 217,13 | 219,78 | -0,79% | 1.963.474,00 |
| 18.12.2020 | 222,18 | 223,23 | 219,84 | 221,52 | -0,53% | 4.538.084,00 |
| 17.12.2020 | 221,10 | 223,60 | 220,13 | 222,71 | 1,41% | 2.484.642,00 |
| 16.12.2020 | 218,28 | 219,80 | 215,68 | 219,62 | 1,09% | 2.347.646,00 |
| 15.12.2020 | 217,08 | 218,36 | 215,55 | 217,25 | 0,24% | 2.181.373,00 |
| 14.12.2020 | 220,97 | 222,43 | 216,40 | 216,72 | -1,41% | 2.501.582,00 |
| 11.12.2020 | 218,00 | 220,17 | 215,41 | 219,82 | 0,19% | 2.893.621,00 |
| 10.12.2020 | 220,21 | 221,93 | 218,48 | 219,41 | -0,01% | 3.028.093,00 |
| 09.12.2020 | 222,72 | 223,04 | 216,22 | 219,44 | -1,86% | 3.413.493,00 |
| 08.12.2020 | 223,27 | 224,77 | 222,18 | 223,61 | -0,29% | 2.607.345,00 |
| 07.12.2020 | 227,66 | 228,79 | 223,35 | 224,27 | -1,92% | 2.554.530,00 |
| 04.12.2020 | 226,75 | 228,90 | 224,44 | 228,67 | 1,08% | 3.298.454,00 |
| 03.12.2020 | 229,52 | 230,76 | 225,79 | 226,22 | -1,17% | 3.702.871,00 |
| 02.12.2020 | 234,79 | 235,83 | 228,59 | 228,90 | -2,94% | 2.755.200,00 |
| 01.12.2020 | 232,00 | 236,39 | 231,72 | 235,83 | 2,00% | 2.471.117,00 |
| 30.11.2020 | 234,00 | 234,14 | 228,75 | 231,20 | -1,23% | 3.547.305,00 |
| 27.11.2020 | 233,96 | 234,09 | 230,58 | 234,09 | 0,47% | 936.823,00 |
| 25.11.2020 | 229,29 | 233,37 | 228,65 | 233,00 | 2,17% | 2.479.035,00 |
| 24.11.2020 | 231,04 | 231,85 | 227,39 | 228,06 | -0,37% | 2.622.486,00 |
| 23.11.2020 | 233,56 | 233,61 | 228,62 | 228,91 | -1,61% | 2.848.945,00 |
| 20.11.2020 | 238,19 | 238,43 | 232,50 | 232,66 | -2,42% | 1.965.888,00 |
| 19.11.2020 | 237,09 | 238,88 | 233,37 | 238,43 | 0,31% | 1.636.457,00 |
| 18.11.2020 | 238,31 | 242,31 | 237,21 | 237,70 | -0,62% | 1.617.619,00 |
| 17.11.2020 | 239,00 | 240,87 | 238,30 | 239,18 | 0,04% | 1.354.284,00 |
| 16.11.2020 | 244,76 | 245,59 | 238,85 | 239,09 | -1,65% | 1.433.297,00 |
| 13.11.2020 | 239,76 | 243,72 | 237,69 | 243,09 | 2,13% | 1.476.478,00 |
| 12.11.2020 | 239,60 | 240,30 | 236,46 | 238,01 | -0,18% | 1.882.721,00 |
| 11.11.2020 | 234,82 | 241,48 | 233,32 | 238,45 | 2,61% | 1.574.093,00 |
| 10.11.2020 | 238,93 | 238,93 | 230,22 | 232,38 | -2,35% | 2.717.377,00 |
| 09.11.2020 | 249,16 | 253,08 | 236,95 | 237,98 | -1,72% | 2.423.671,00 |
| 06.11.2020 | 239,91 | 243,59 | 238,66 | 242,15 | 0,93% | 1.181.520,00 |
| 05.11.2020 | 240,28 | 242,79 | 237,82 | 239,92 | 1,20% | 1.877.507,00 |
| 04.11.2020 | 234,70 | 243,24 | 234,70 | 237,07 | 1,21% | 2.434.212,00 |
| 03.11.2020 | 235,54 | 237,23 | 233,50 | 234,23 | 0,32% | 1.268.830,00 |
| 02.11.2020 | 232,58 | 233,60 | 229,27 | 233,49 | 1,67% | 1.551.283,00 |
| 30.10.2020 | 230,00 | 232,50 | 226,50 | 229,65 | -0,86% | 1.621.440,00 |
| 29.10.2020 | 233,47 | 236,37 | 230,66 | 231,65 | 0,66% | 1.693.306,00 |
| 28.10.2020 | 233,82 | 237,32 | 229,25 | 230,13 | -2,55% | 2.448.985,00 |
| 27.10.2020 | 238,93 | 240,98 | 236,03 | 236,16 | -0,40% | 1.433.201,00 |
| 26.10.2020 | 235,56 | 237,89 | 233,40 | 237,12 | -0,25% | 1.657.622,00 |
| 23.10.2020 | 236,64 | 239,37 | 235,66 | 237,72 | 0,83% | 1.057.169,00 |
| 22.10.2020 | 241,33 | 241,61 | 235,14 | 235,77 | -2,47% | 1.836.932,00 |
| 21.10.2020 | 243,36 | 245,96 | 241,31 | 241,74 | -0,84% | 1.100.510,00 |
| 20.10.2020 | 241,68 | 245,73 | 240,63 | 243,80 | 1,75% | 1.407.361,00 |
| 19.10.2020 | 243,66 | 245,70 | 239,16 | 239,60 | -1,29% | 1.323.655,00 |
| 16.10.2020 | 239,70 | 244,08 | 239,16 | 242,72 | 1,30% | 1.479.993,00 |
| 15.10.2020 | 238,55 | 242,15 | 237,50 | 239,60 | 0,46% | 1.791.022,00 |
| 14.10.2020 | 242,88 | 243,28 | 238,08 | 238,50 | -1,61% | 2.049.285,00 |
| 13.10.2020 | 245,15 | 246,55 | 241,42 | 242,41 | -1,61% | 1.622.151,00 |
| 12.10.2020 | 245,25 | 247,78 | 244,33 | 246,38 | 0,69% | 1.430.448,00 |
| 09.10.2020 | 244,27 | 246,39 | 243,15 | 244,68 | 0,46% | 1.538.957,00 |
| 08.10.2020 | 243,76 | 246,54 | 242,86 | 243,56 | 0,74% | 2.501.428,00 |
| 07.10.2020 | 241,19 | 243,51 | 241,19 | 241,77 | 0,32% | 2.047.995,00 |
| 06.10.2020 | 243,91 | 244,41 | 240,16 | 241,01 | -0,95% | 1.913.523,00 |
| 05.10.2020 | 243,25 | 243,64 | 237,89 | 243,33 | 0,01% | 2.130.344,00 |
| 02.10.2020 | 240,07 | 243,91 | 238,99 | 243,30 | 0,47% | 2.138.392,00 |
| 01.10.2020 | 242,19 | 245,00 | 239,95 | 242,15 | 0,17% | 2.500.814,00 |
| 30.09.2020 | 241,93 | 243,58 | 239,69 | 241,73 | 0,67% | 3.345.702,00 |
| 29.09.2020 | 241,21 | 242,00 | 239,12 | 240,12 | 0,05% | 3.098.426,00 |
| 28.09.2020 | 243,07 | 244,42 | 238,41 | 240,00 | 0,08% | 2.593.474,00 |
| 25.09.2020 | 235,00 | 240,67 | 234,97 | 239,81 | 1,54% | 2.861.488,00 |
| 24.09.2020 | 236,30 | 240,13 | 235,10 | 236,18 | 0,20% | 2.246.593,00 |
| 23.09.2020 | 242,23 | 242,23 | 235,07 | 235,71 | -2,58% | 2.550.349,00 |
| 22.09.2020 | 241,99 | 244,85 | 240,20 | 241,94 | 0,40% | 1.702.340,00 |
| 21.09.2020 | 243,38 | 244,42 | 238,29 | 240,97 | -1,85% | 2.849.314,00 |
| 18.09.2020 | 248,67 | 251,26 | 243,81 | 245,50 | -2,09% | 3.270.478,00 |
| 17.09.2020 | 259,62 | 260,40 | 248,94 | 250,73 | -4,77% | 2.341.536,00 |
| 16.09.2020 | 265,00 | 268,66 | 262,80 | 263,29 | -0,17% | 2.326.421,00 |
| 15.09.2020 | 255,61 | 265,22 | 255,57 | 263,75 | 3,88% | 2.426.762,00 |
| 14.09.2020 | 251,11 | 255,69 | 250,93 | 253,90 | 1,65% | 1.333.946,00 |
| 11.09.2020 | 249,78 | 252,56 | 248,23 | 249,79 | 0,57% | 1.219.479,00 |
| 10.09.2020 | 251,92 | 251,92 | 247,54 | 248,38 | -1,60% | 1.256.796,00 |
| 09.09.2020 | 250,62 | 255,29 | 249,46 | 252,42 | 2,27% | 2.202.209,00 |
| 08.09.2020 | 248,72 | 249,63 | 243,10 | 246,81 | -1,27% | 1.451.385,00 |
| 04.09.2020 | 251,30 | 256,22 | 246,83 | 249,98 | -0,93% | 1.885.094,00 |
| 03.09.2020 | 255,56 | 256,76 | 249,24 | 252,32 | -1,63% | 2.094.649,00 |