Börse:
247,669$
1,04%
Echtzeit-Aktienkurs American Tower Corp
Bid:
247,257$
Ask:
248,082$
Aktienkurse zur American Tower Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 249,16 | 253,20 | 246,53 | 247,58 | 1,01% | - |
| 24.02.2020 | 244,82 | 248,77 | 243,61 | 245,11 | -0,77% | 2.261.604,00 |
| 21.02.2020 | 247,94 | 248,64 | 246,80 | 247,01 | -0,21% | 2.519.407,00 |
| 20.02.2020 | 247,98 | 248,53 | 244,72 | 247,54 | -0,23% | 2.144.074,00 |
| 19.02.2020 | 251,24 | 252,39 | 247,85 | 248,10 | -1,91% | 2.612.515,00 |
| 18.02.2020 | 255,30 | 255,60 | 252,68 | 252,93 | -1,30% | 1.989.361,00 |
| 14.02.2020 | 257,00 | 258,32 | 255,26 | 256,25 | -0,25% | 1.600.798,00 |
| 13.02.2020 | 255,62 | 257,43 | 254,43 | 256,90 | 0,28% | 1.136.969,00 |
| 12.02.2020 | 254,28 | 256,66 | 252,08 | 256,18 | 0,75% | 1.610.258,00 |
| 11.02.2020 | 246,55 | 258,62 | 246,55 | 254,27 | 4,34% | 3.218.555,00 |
| 10.02.2020 | 239,68 | 243,88 | 238,79 | 243,69 | 2,07% | 1.568.168,00 |
| 07.02.2020 | 238,44 | 239,52 | 237,81 | 238,75 | 0,40% | 1.229.956,00 |
| 06.02.2020 | 237,18 | 238,57 | 236,35 | 237,81 | 0,60% | 1.257.112,00 |
| 05.02.2020 | 237,50 | 237,98 | 235,20 | 236,38 | -0,45% | 1.338.249,00 |
| 04.02.2020 | 234,42 | 238,22 | 233,02 | 237,45 | 1,44% | 1.103.309,00 |
| 03.02.2020 | 232,98 | 235,04 | 232,11 | 234,07 | 1,01% | 1.560.149,00 |
| 31.01.2020 | 234,36 | 234,94 | 230,85 | 231,74 | -1,47% | 1.669.890,00 |
| 30.01.2020 | 232,42 | 235,26 | 231,31 | 235,20 | 0,75% | 1.271.335,00 |
| 29.01.2020 | 237,43 | 237,86 | 232,86 | 233,44 | -1,58% | 1.434.254,00 |
| 28.01.2020 | 237,11 | 237,67 | 236,33 | 237,18 | -0,12% | 973.581,00 |
| 27.01.2020 | 236,32 | 238,16 | 235,68 | 237,47 | -0,02% | 1.192.518,00 |
| 24.01.2020 | 238,00 | 239,99 | 236,72 | 237,52 | -0,13% | 1.284.696,00 |
| 23.01.2020 | 235,16 | 238,49 | 235,01 | 237,83 | 1,14% | 1.481.056,00 |
| 22.01.2020 | 237,91 | 238,17 | 234,26 | 235,16 | -0,66% | 1.286.048,00 |
| 21.01.2020 | 233,92 | 237,92 | 233,00 | 236,73 | 1,42% | 1.737.874,00 |
| 17.01.2020 | 232,89 | 234,41 | 232,59 | 233,42 | 0,51% | 2.352.919,00 |
| 16.01.2020 | 235,00 | 235,15 | 231,94 | 232,24 | -1,33% | 1.782.604,00 |
| 15.01.2020 | 234,50 | 236,74 | 234,50 | 235,38 | 0,61% | 1.141.981,00 |
| 14.01.2020 | 235,13 | 235,94 | 232,84 | 233,95 | -0,62% | 1.181.534,00 |
| 13.01.2020 | 231,25 | 235,42 | 231,15 | 235,41 | 2,00% | 1.810.801,00 |
| 10.01.2020 | 228,09 | 231,02 | 227,44 | 230,80 | 1,91% | 1.577.557,00 |
| 09.01.2020 | 225,50 | 227,14 | 225,36 | 226,47 | 0,38% | 1.373.882,00 |
| 08.01.2020 | 223,48 | 226,49 | 222,52 | 225,62 | 0,87% | 1.425.768,00 |
| 07.01.2020 | 227,13 | 227,57 | 221,62 | 223,68 | -2,13% | 1.420.542,00 |
| 06.01.2020 | 228,48 | 230,00 | 227,89 | 228,55 | -0,03% | 1.510.856,00 |
| 03.01.2020 | 227,56 | 229,83 | 227,00 | 228,61 | 0,05% | 1.598.530,00 |
| 02.01.2020 | 229,68 | 231,15 | 228,01 | 228,50 | -0,57% | 1.414.392,00 |
| 31.12.2019 | 228,97 | 229,86 | 227,49 | 229,82 | 0,42% | 1.199.347,00 |
| 30.12.2019 | 228,56 | 229,00 | 227,23 | 228,85 | -0,10% | 1.255.425,00 |
| 27.12.2019 | 228,52 | 229,29 | 227,55 | 229,08 | 0,53% | 743.735,00 |
| 26.12.2019 | 226,69 | 227,87 | 225,57 | 227,87 | 0,35% | 1.024.221,00 |
| 24.12.2019 | 227,14 | 228,04 | 226,26 | 227,08 | 0,05% | 491.911,00 |
| 23.12.2019 | 227,11 | 229,98 | 226,40 | 226,97 | -0,34% | 1.094.370,00 |
| 20.12.2019 | 226,80 | 228,27 | 224,50 | 227,74 | 1,58% | 3.229.930,00 |
| 19.12.2019 | 217,52 | 224,95 | 217,44 | 224,20 | 2,87% | 2.804.559,00 |
| 18.12.2019 | 212,80 | 218,91 | 212,43 | 217,95 | 2,84% | 2.132.140,00 |
| 17.12.2019 | 216,31 | 217,09 | 211,03 | 211,93 | -1,70% | 2.439.383,00 |
| 16.12.2019 | 213,00 | 216,80 | 212,52 | 215,60 | 1,45% | 1.811.168,00 |
| 13.12.2019 | 209,11 | 212,84 | 208,25 | 212,52 | 1,35% | 1.969.725,00 |
| 12.12.2019 | 211,65 | 211,86 | 208,61 | 209,69 | -0,88% | 1.829.422,00 |
| 11.12.2019 | 210,67 | 212,30 | 210,00 | 211,56 | 0,74% | 1.435.723,00 |
| 10.12.2019 | 213,35 | 214,08 | 209,20 | 210,00 | -1,25% | 1.414.302,00 |
| 09.12.2019 | 212,06 | 213,99 | 211,83 | 212,65 | 0,21% | 921.880,00 |
| 06.12.2019 | 213,76 | 214,00 | 211,89 | 212,20 | -0,62% | 1.137.100,00 |
| 05.12.2019 | 213,22 | 214,13 | 211,96 | 213,53 | 0,08% | 863.593,00 |
| 04.12.2019 | 210,11 | 213,71 | 210,02 | 213,36 | 1,02% | 1.267.050,00 |
| 03.12.2019 | 209,26 | 212,50 | 209,25 | 211,21 | 0,78% | 1.520.048,00 |
| 02.12.2019 | 214,15 | 214,64 | 209,46 | 209,57 | -2,08% | 1.181.694,00 |
| 29.11.2019 | 214,91 | 215,80 | 213,68 | 214,03 | -0,41% | 654.257,00 |
| 27.11.2019 | 214,80 | 215,51 | 212,74 | 214,91 | 0,06% | 1.116.991,00 |
| 26.11.2019 | 209,59 | 215,02 | 209,59 | 214,79 | 2,42% | 1.864.522,00 |
| 25.11.2019 | 210,49 | 211,69 | 208,82 | 209,71 | -0,19% | 1.435.746,00 |
| 22.11.2019 | 213,49 | 214,09 | 209,79 | 210,11 | -1,61% | 1.779.521,00 |
| 21.11.2019 | 217,52 | 218,90 | 213,31 | 213,54 | -2,00% | 1.359.482,00 |
| 20.11.2019 | 215,72 | 219,33 | 215,64 | 217,90 | 1,08% | 1.292.697,00 |
| 19.11.2019 | 214,67 | 216,60 | 213,86 | 215,57 | 0,58% | 1.523.940,00 |
| 18.11.2019 | 212,98 | 215,67 | 212,98 | 214,33 | 0,45% | 1.342.859,00 |
| 15.11.2019 | 212,21 | 213,43 | 210,20 | 213,37 | 0,74% | 1.536.136,00 |
| 14.11.2019 | 210,40 | 211,91 | 210,00 | 211,80 | 0,70% | 1.328.945,00 |
| 13.11.2019 | 207,78 | 211,09 | 207,56 | 210,32 | 1,73% | 1.661.669,00 |
| 12.11.2019 | 207,44 | 208,77 | 206,35 | 206,75 | -0,29% | 1.471.458,00 |
| 11.11.2019 | 205,70 | 208,59 | 205,58 | 207,35 | 0,72% | 1.343.781,00 |
| 08.11.2019 | 204,89 | 208,56 | 204,26 | 205,87 | 0,09% | 1.818.071,00 |
| 07.11.2019 | 206,71 | 207,20 | 203,53 | 205,69 | -1,10% | 2.105.183,00 |
| 06.11.2019 | 206,31 | 208,88 | 205,87 | 207,98 | 0,96% | 2.202.681,00 |
| 05.11.2019 | 210,65 | 210,73 | 202,91 | 206,01 | -2,40% | 3.445.269,00 |
| 04.11.2019 | 214,76 | 215,48 | 211,00 | 211,07 | -2,06% | 1.631.827,00 |
| 01.11.2019 | 219,15 | 219,76 | 212,35 | 215,52 | -1,17% | 1.964.000,00 |
| 31.10.2019 | 218,50 | 219,50 | 214,05 | 218,08 | 0,39% | 1.989.955,00 |
| 30.10.2019 | 216,18 | 217,41 | 214,60 | 217,24 | 0,50% | 1.511.015,00 |
| 29.10.2019 | 211,01 | 216,82 | 210,55 | 216,16 | 2,57% | 2.039.499,00 |
| 28.10.2019 | 218,78 | 219,00 | 210,03 | 210,75 | -2,73% | 3.429.548,00 |
| 25.10.2019 | 223,19 | 223,20 | 215,20 | 216,67 | -3,04% | 2.405.613,00 |
| 24.10.2019 | 226,00 | 226,73 | 223,35 | 223,47 | -1,13% | 1.091.791,00 |
| 23.10.2019 | 226,25 | 227,36 | 223,87 | 226,02 | -0,32% | 1.145.651,00 |
| 22.10.2019 | 229,16 | 231,21 | 226,43 | 226,74 | -1,16% | 1.316.378,00 |
| 21.10.2019 | 229,24 | 229,59 | 226,70 | 229,40 | 0,14% | 1.264.436,00 |
| 18.10.2019 | 225,95 | 229,60 | 225,85 | 229,09 | 1,41% | 1.539.246,00 |
| 17.10.2019 | 224,10 | 227,15 | 223,46 | 225,91 | 1,78% | 1.188.034,00 |
| 16.10.2019 | 223,55 | 223,55 | 220,55 | 221,97 | -1,00% | 1.508.326,00 |
| 15.10.2019 | 225,74 | 226,46 | 221,84 | 224,21 | -0,63% | 991.050,00 |
| 14.10.2019 | 224,99 | 226,60 | 224,51 | 225,64 | 0,53% | 765.950,00 |
| 11.10.2019 | 226,17 | 227,06 | 224,35 | 224,45 | -0,81% | 1.352.227,00 |
| 10.10.2019 | 226,15 | 227,68 | 224,11 | 226,28 | -0,13% | 1.879.259,00 |
| 09.10.2019 | 226,57 | 227,35 | 225,33 | 226,57 | 0,21% | 1.038.601,00 |
| 08.10.2019 | 225,22 | 228,12 | 223,64 | 226,10 | 0,36% | 1.952.957,00 |
| 07.10.2019 | 225,19 | 226,61 | 222,97 | 225,28 | -0,29% | 1.005.833,00 |
| 04.10.2019 | 223,97 | 227,40 | 223,66 | 225,93 | 0,91% | 1.618.173,00 |
| 03.10.2019 | 220,42 | 225,52 | 220,27 | 223,90 | 1,78% | 1.604.405,00 |
| 02.10.2019 | 220,75 | 222,00 | 218,50 | 219,99 | -0,41% | 1.270.105,00 |