Börse:
246,972$
1,22%
Echtzeit-Aktienkurs American Tower Corp
Bid:
246,479$
Ask:
247,465$
Aktienkurse zur American Tower Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 245,17 | 247,82 | 244,62 | 246,76 | 1,13% | 1.707.123,00 |
| 13.05.2021 | 243,00 | 245,32 | 240,87 | 244,00 | 0,84% | 1.418.317,00 |
| 12.05.2021 | 246,09 | 247,03 | 241,43 | 241,96 | -2,17% | 1.460.967,00 |
| 11.05.2021 | 247,47 | 248,00 | 244,00 | 247,32 | -0,52% | 1.777.562,00 |
| 10.05.2021 | 249,00 | 250,61 | 247,37 | 248,62 | 0,46% | 2.124.250,00 |
| 07.05.2021 | 245,65 | 249,03 | 245,01 | 247,49 | 1,42% | 5.486.474,00 |
| 06.05.2021 | 244,27 | 246,83 | 242,35 | 244,02 | -1,84% | 5.240.893,00 |
| 05.05.2021 | 244,70 | 249,65 | 245,66 | 248,60 | -0,11% | 1.997.476,00 |
| 04.05.2021 | 252,95 | 252,95 | 247,62 | 248,88 | -1,40% | 1.826.446,00 |
| 03.05.2021 | 253,95 | 254,24 | 252,15 | 252,42 | -0,92% | 1.717.072,00 |
| 30.04.2021 | 249,98 | 255,00 | 249,60 | 254,77 | 1,74% | 1.597.978,00 |
| 29.04.2021 | 253,00 | 253,00 | 245,37 | 250,41 | -0,61% | 1.892.105,00 |
| 28.04.2021 | 252,58 | 254,66 | 251,41 | 251,95 | -0,21% | 1.298.485,00 |
| 27.04.2021 | 253,68 | 254,55 | 251,63 | 252,49 | -0,20% | 1.291.605,00 |
| 26.04.2021 | 254,10 | 254,96 | 252,24 | 252,99 | -0,41% | 1.401.924,00 |
| 23.04.2021 | 251,67 | 255,28 | 251,24 | 254,04 | 0,99% | 1.488.763,00 |
| 22.04.2021 | 250,73 | 254,02 | 250,09 | 251,54 | -0,25% | 1.189.700,00 |
| 21.04.2021 | 254,07 | 255,03 | 251,07 | 252,18 | -0,19% | 1.068.302,00 |
| 20.04.2021 | 247,74 | 253,85 | 247,74 | 252,67 | 1,66% | 1.822.164,00 |
| 19.04.2021 | 248,64 | 249,22 | 246,37 | 248,54 | -0,03% | 1.208.946,00 |
| 16.04.2021 | 248,39 | 250,02 | 245,70 | 248,62 | 0,59% | 1.751.495,00 |
| 15.04.2021 | 242,03 | 247,26 | 242,03 | 247,16 | 2,27% | 2.093.564,00 |
| 14.04.2021 | 243,14 | 244,40 | 240,86 | 241,68 | -0,55% | 1.623.994,00 |
| 13.04.2021 | 241,50 | 243,41 | 240,82 | 243,01 | 0,63% | 2.231.652,00 |
| 12.04.2021 | 240,70 | 241,52 | 238,80 | 241,50 | 0,46% | 1.452.787,00 |
| 09.04.2021 | 240,90 | 241,45 | 239,40 | 240,39 | -0,30% | 1.861.198,00 |
| 08.04.2021 | 245,27 | 246,14 | 240,76 | 241,11 | -1,47% | 1.771.918,00 |
| 07.04.2021 | 243,62 | 245,87 | 240,95 | 244,71 | 0,46% | 2.071.704,00 |
| 06.04.2021 | 244,09 | 244,13 | 241,18 | 243,58 | -0,48% | 1.747.867,00 |
| 05.04.2021 | 240,78 | 244,94 | 240,33 | 244,75 | 1,95% | 1.699.917,00 |
| 01.04.2021 | 240,06 | 240,50 | 237,01 | 240,06 | 0,42% | 1.726.893,00 |
| 31.03.2021 | 236,40 | 240,89 | 235,70 | 239,06 | 0,81% | 2.136.835,00 |
| 30.03.2021 | 240,21 | 240,67 | 235,63 | 237,15 | -1,94% | 1.640.794,00 |
| 29.03.2021 | 237,55 | 242,82 | 236,48 | 241,83 | 1,26% | 2.198.688,00 |
| 26.03.2021 | 230,87 | 239,07 | 229,06 | 238,82 | 5,11% | 2.705.544,00 |
| 25.03.2021 | 227,15 | 228,47 | 226,04 | 227,22 | 0,10% | 1.859.925,00 |
| 24.03.2021 | 227,21 | 229,26 | 223,91 | 227,00 | -1,24% | 2.440.781,00 |
| 23.03.2021 | 226,59 | 231,38 | 225,58 | 229,85 | 1,78% | 1.771.505,00 |
| 22.03.2021 | 221,86 | 227,69 | 221,33 | 225,83 | 1,79% | 1.917.772,00 |
| 19.03.2021 | 222,85 | 225,05 | 221,36 | 221,86 | -0,29% | 4.789.660,00 |
| 18.03.2021 | 220,80 | 223,78 | 219,09 | 222,51 | -0,30% | 2.486.138,00 |
| 17.03.2021 | 221,27 | 223,48 | 220,47 | 223,17 | 0,15% | 2.265.454,00 |
| 16.03.2021 | 219,73 | 223,81 | 218,50 | 222,84 | 1,99% | 1.929.651,00 |
| 15.03.2021 | 215,70 | 218,79 | 214,56 | 218,49 | 1,53% | 1.849.147,00 |
| 12.03.2021 | 213,90 | 217,50 | 212,28 | 215,20 | 0,61% | 2.251.991,00 |
| 11.03.2021 | 206,41 | 215,61 | 205,66 | 213,90 | 4,64% | 3.707.351,00 |
| 10.03.2021 | 202,70 | 205,68 | 201,35 | 204,42 | 0,85% | 3.058.852,00 |
| 09.03.2021 | 199,98 | 204,66 | 199,78 | 202,70 | 2,03% | 2.985.051,00 |
| 08.03.2021 | 200,29 | 204,72 | 197,50 | 198,66 | -0,67% | 3.154.208,00 |
| 05.03.2021 | 202,83 | 204,07 | 198,02 | 200,00 | -0,59% | 3.453.769,00 |
| 04.03.2021 | 203,66 | 206,42 | 200,51 | 201,19 | -0,85% | 3.203.049,00 |
| 03.03.2021 | 208,81 | 209,03 | 202,91 | 202,91 | -2,83% | 3.248.012,00 |
| 02.03.2021 | 214,53 | 214,87 | 208,76 | 208,81 | -2,32% | 2.907.093,00 |
| 01.03.2021 | 218,56 | 219,43 | 213,52 | 213,77 | -1,09% | 2.728.855,00 |
| 26.02.2021 | 224,66 | 225,46 | 216,02 | 216,13 | -3,84% | 3.190.210,00 |
| 25.02.2021 | 223,60 | 227,89 | 221,41 | 224,75 | -0,01% | 2.912.413,00 |
| 24.02.2021 | 223,17 | 226,45 | 222,40 | 224,78 | 0,72% | 1.696.427,00 |
| 23.02.2021 | 226,33 | 228,08 | 221,65 | 223,17 | -0,84% | 1.731.880,00 |
| 22.02.2021 | 226,69 | 227,25 | 222,19 | 225,07 | -0,57% | 1.774.463,00 |
| 19.02.2021 | 228,61 | 229,82 | 226,23 | 226,37 | -0,83% | 2.034.381,00 |
| 18.02.2021 | 225,57 | 228,52 | 225,24 | 228,26 | 0,86% | 1.133.619,00 |
| 17.02.2021 | 223,51 | 226,73 | 223,05 | 226,31 | 0,59% | 1.234.901,00 |
| 16.02.2021 | 227,59 | 227,59 | 223,21 | 224,98 | -0,97% | 1.444.539,00 |
| 12.02.2021 | 227,82 | 228,54 | 223,55 | 227,19 | -0,28% | 1.632.181,00 |
| 11.02.2021 | 230,79 | 231,60 | 227,09 | 227,82 | -1,66% | 1.412.262,00 |
| 10.02.2021 | 232,42 | 234,17 | 230,47 | 231,66 | 0,00% | 1.539.076,00 |
| 09.02.2021 | 231,25 | 234,74 | 231,06 | 231,66 | -0,49% | 1.263.298,00 |
| 08.02.2021 | 233,02 | 233,37 | 228,80 | 232,79 | -0,09% | 1.775.177,00 |
| 05.02.2021 | 232,64 | 234,97 | 231,63 | 232,99 | 0,34% | 1.565.392,00 |
| 04.02.2021 | 232,13 | 235,24 | 231,28 | 232,20 | -0,05% | 1.931.329,00 |
| 03.02.2021 | 234,75 | 235,53 | 230,77 | 232,31 | -1,63% | 2.503.085,00 |
| 02.02.2021 | 236,08 | 237,98 | 234,58 | 236,15 | 0,25% | 2.045.503,00 |
| 01.02.2021 | 229,17 | 235,68 | 225,95 | 235,57 | 3,61% | 2.172.312,00 |
| 29.01.2021 | 226,87 | 228,78 | 225,08 | 227,36 | -0,42% | 2.698.473,00 |
| 28.01.2021 | 227,71 | 232,96 | 226,61 | 228,31 | -0,33% | 2.683.031,00 |
| 27.01.2021 | 234,14 | 234,14 | 227,62 | 229,06 | -1,39% | 2.763.119,00 |
| 26.01.2021 | 227,84 | 232,99 | 224,31 | 232,29 | 2,10% | 2.838.712,00 |
| 25.01.2021 | 224,00 | 228,73 | 222,13 | 227,51 | 1,60% | 2.402.031,00 |
| 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 |