171,181$
0,11%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 171,80 | 173,01 | 170,69 | 171,30 | 0,18% | 2.867.595,00 |
| 18.04.2024 | 173,73 | 174,06 | 170,67 | 171,00 | -0,59% | 2.276.185,00 |
| 17.04.2024 | 172,96 | 173,36 | 171,08 | 172,02 | -0,11% | 2.732.832,00 |
| 16.04.2024 | 177,95 | 177,95 | 171,76 | 172,21 | -3,32% | 3.848.820,00 |
| 15.04.2024 | 179,20 | 180,28 | 176,02 | 178,12 | -0,60% | 2.563.028,00 |
| 12.04.2024 | 178,78 | 179,68 | 177,13 | 179,20 | 0,31% | 3.839.228,00 |
| 11.04.2024 | 182,01 | 182,28 | 178,33 | 178,64 | -1,82% | 3.688.596,00 |
| 10.04.2024 | 187,19 | 187,49 | 180,54 | 181,96 | -5,63% | 4.136.543,00 |
| 09.04.2024 | 189,37 | 192,99 | 188,84 | 192,81 | 2,44% | 1.962.968,00 |
| 08.04.2024 | 190,10 | 190,49 | 186,63 | 188,21 | -1,03% | 2.296.949,00 |
| 05.04.2024 | 189,25 | 192,24 | 188,78 | 190,17 | -0,07% | 2.538.781,00 |
| 04.04.2024 | 194,09 | 194,80 | 190,09 | 190,30 | -1,05% | 2.265.425,00 |
| 03.04.2024 | 191,37 | 193,25 | 190,18 | 192,31 | 0,07% | 2.270.398,00 |
| 02.04.2024 | 191,83 | 193,83 | 191,34 | 192,18 | -0,43% | 2.321.286,00 |
| 01.04.2024 | 196,55 | 196,58 | 192,19 | 193,01 | -2,32% | 2.195.793,00 |
| 28.03.2024 | 198,37 | 198,37 | 196,01 | 197,59 | 0,11% | 2.170.518,00 |
| 27.03.2024 | 195,65 | 197,75 | 194,02 | 197,38 | 1,69% | 2.494.193,00 |
| 26.03.2024 | 195,26 | 195,47 | 193,90 | 194,10 | -0,75% | 1.823.364,00 |
| 25.03.2024 | 193,69 | 196,22 | 193,53 | 195,56 | 1,44% | 2.144.835,00 |
| 22.03.2024 | 194,74 | 194,74 | 191,55 | 192,79 | -0,59% | 2.581.885,00 |
| 21.03.2024 | 195,86 | 196,55 | 193,66 | 193,94 | -0,35% | 2.658.145,00 |
| 20.03.2024 | 195,42 | 196,72 | 193,81 | 194,63 | -1,02% | 2.154.994,00 |
| 19.03.2024 | 196,17 | 196,88 | 194,70 | 196,63 | 0,37% | 1.463.536,00 |
| 18.03.2024 | 196,60 | 197,83 | 195,51 | 195,91 | -0,72% | 1.833.532,00 |
| 15.03.2024 | 195,58 | 198,75 | 195,13 | 197,34 | -0,93% | 3.346.948,00 |
| 14.03.2024 | 201,02 | 202,55 | 196,21 | 199,19 | -1,56% | 2.010.395,00 |
| 13.03.2024 | 204,30 | 205,05 | 201,29 | 202,35 | -0,90% | 1.690.392,00 |
| 12.03.2024 | 205,71 | 206,24 | 201,58 | 204,18 | -1,24% | 1.746.177,00 |
| 11.03.2024 | 205,93 | 208,32 | 204,86 | 206,75 | -0,27% | 2.006.252,00 |
| 08.03.2024 | 206,60 | 209,16 | 205,89 | 207,31 | 1,26% | 2.155.964,00 |
| 07.03.2024 | 207,63 | 207,93 | 203,80 | 204,73 | -0,62% | 2.085.790,00 |
| 06.03.2024 | 206,46 | 207,23 | 204,99 | 206,01 | 0,29% | 1.865.480,00 |
| 05.03.2024 | 205,94 | 209,61 | 204,64 | 205,42 | -0,35% | 2.469.875,00 |
| 04.03.2024 | 201,43 | 206,52 | 198,99 | 206,15 | 2,18% | 2.851.856,00 |
| 01.03.2024 | 198,90 | 202,05 | 196,15 | 201,76 | 1,46% | 3.473.494,00 |
| 29.02.2024 | 195,20 | 200,80 | 195,14 | 198,86 | 2,63% | 4.676.993,00 |
| 28.02.2024 | 186,50 | 195,83 | 186,50 | 193,76 | 3,79% | 4.059.122,00 |
| 27.02.2024 | 189,19 | 190,61 | 181,16 | 186,68 | -0,55% | 4.672.171,00 |
| 26.02.2024 | 189,20 | 191,38 | 186,72 | 187,72 | -1,16% | 3.310.691,00 |
| 23.02.2024 | 188,12 | 191,27 | 187,45 | 189,93 | 1,02% | 1.458.552,00 |
| 22.02.2024 | 189,01 | 189,01 | 185,61 | 188,01 | -0,11% | 2.149.718,00 |
| 21.02.2024 | 189,22 | 189,66 | 186,63 | 188,22 | -0,10% | 1.863.180,00 |
| 20.02.2024 | 187,09 | 188,71 | 185,77 | 188,40 | 0,68% | 2.241.019,00 |
| 16.02.2024 | 186,78 | 187,61 | 185,02 | 187,13 | -1,23% | 2.127.509,00 |
| 15.02.2024 | 189,97 | 190,73 | 187,74 | 189,46 | 0,51% | 2.412.001,00 |
| 14.02.2024 | 188,85 | 190,03 | 186,84 | 188,49 | 0,04% | 1.818.138,00 |
| 13.02.2024 | 188,17 | 188,70 | 184,05 | 188,42 | -1,75% | 3.512.561,00 |
| 12.02.2024 | 194,99 | 195,41 | 191,44 | 191,77 | -1,37% | 1.589.691,00 |
| 09.02.2024 | 193,40 | 194,51 | 191,64 | 194,44 | 0,41% | 1.903.969,00 |
| 08.02.2024 | 192,63 | 194,25 | 191,63 | 193,64 | 0,01% | 2.001.165,00 |
| 07.02.2024 | 192,29 | 193,86 | 190,55 | 193,62 | 1,02% | 2.254.848,00 |
| 06.02.2024 | 189,47 | 192,57 | 189,15 | 191,67 | 1,16% | 1.777.672,00 |
| 05.02.2024 | 191,05 | 191,69 | 187,82 | 189,47 | -2,09% | 2.489.076,00 |
| 02.02.2024 | 195,00 | 195,55 | 189,33 | 193,51 | -2,46% | 2.913.979,00 |
| 01.02.2024 | 195,34 | 198,43 | 193,37 | 198,39 | 1,40% | 2.700.870,00 |
| 31.01.2024 | 196,90 | 200,87 | 194,75 | 195,65 | 0,05% | 2.454.201,00 |
| 30.01.2024 | 198,50 | 199,00 | 195,36 | 195,56 | -1,78% | 2.428.092,00 |
| 29.01.2024 | 197,08 | 199,30 | 195,76 | 199,11 | 0,92% | 2.466.044,00 |
| 26.01.2024 | 199,20 | 199,83 | 197,08 | 197,29 | -1,46% | 1.831.069,00 |
| 25.01.2024 | 199,39 | 201,63 | 198,00 | 200,21 | 1,75% | 2.510.687,00 |
| 24.01.2024 | 203,10 | 203,40 | 195,96 | 196,76 | -2,72% | 3.308.619,00 |
| 23.01.2024 | 204,76 | 205,29 | 201,38 | 202,26 | -0,86% | 2.108.946,00 |
| 22.01.2024 | 204,10 | 206,69 | 201,95 | 204,02 | 0,07% | 2.185.510,00 |
| 19.01.2024 | 204,66 | 205,14 | 202,78 | 203,87 | -0,02% | 1.986.366,00 |
| 18.01.2024 | 205,25 | 206,79 | 202,54 | 203,91 | -0,51% | 2.881.022,00 |
| 17.01.2024 | 205,40 | 210,39 | 202,72 | 204,95 | -1,49% | 2.629.464,00 |
| 16.01.2024 | 208,97 | 210,84 | 207,55 | 208,05 | -0,66% | 2.400.038,00 |
| 12.01.2024 | 209,67 | 211,82 | 208,46 | 209,43 | 0,86% | 1.763.449,00 |
| 11.01.2024 | 208,29 | 208,74 | 206,09 | 207,65 | -0,63% | 2.271.646,00 |
| 10.01.2024 | 211,61 | 212,09 | 208,37 | 208,97 | -1,36% | 2.088.949,00 |
| 09.01.2024 | 214,35 | 214,42 | 210,27 | 211,86 | -1,95% | 1.578.869,00 |
| 08.01.2024 | 213,42 | 216,22 | 212,52 | 216,08 | 0,84% | 1.703.214,00 |
| 05.01.2024 | 213,70 | 216,25 | 213,04 | 214,28 | -0,55% | 1.884.018,00 |
| 04.01.2024 | 213,64 | 217,67 | 212,68 | 215,46 | 0,36% | 2.032.973,00 |
| 03.01.2024 | 217,49 | 218,99 | 214,61 | 214,69 | -1,88% | 1.533.506,00 |
| 02.01.2024 | 214,41 | 219,10 | 214,41 | 218,81 | 1,36% | 1.566.330,00 |
| 29.12.2023 | 215,98 | 216,80 | 215,00 | 215,88 | -0,59% | 1.584.433,00 |
| 28.12.2023 | 216,71 | 218,32 | 215,58 | 217,16 | 0,20% | 1.125.411,00 |
| 27.12.2023 | 214,01 | 217,11 | 214,01 | 216,72 | 0,22% | 1.860.666,00 |
| 26.12.2023 | 215,28 | 216,99 | 214,44 | 216,24 | 0,49% | 1.053.089,00 |
| 22.12.2023 | 214,96 | 217,11 | 213,66 | 215,19 | 0,42% | 1.106.416,00 |
| 21.12.2023 | 212,99 | 214,34 | 211,54 | 214,28 | 1,50% | 1.685.487,00 |
| 20.12.2023 | 211,51 | 214,51 | 209,27 | 211,11 | 0,05% | 2.991.192,00 |
| 19.12.2023 | 211,45 | 213,23 | 210,65 | 211,00 | 0,15% | 1.776.883,00 |
| 18.12.2023 | 212,04 | 214,04 | 209,91 | 210,69 | -0,69% | 1.805.046,00 |
| 15.12.2023 | 210,13 | 212,79 | 208,33 | 212,15 | -0,01% | 3.722.435,00 |
| 14.12.2023 | 215,46 | 218,48 | 211,24 | 212,17 | 0,54% | 2.975.050,00 |
| 13.12.2023 | 204,98 | 212,43 | 203,66 | 211,04 | 2,92% | 2.244.544,00 |
| 12.12.2023 | 205,85 | 205,98 | 203,58 | 205,05 | -0,27% | 1.712.877,00 |
| 11.12.2023 | 205,90 | 207,99 | 204,11 | 205,60 | -0,41% | 2.468.644,00 |
| 08.12.2023 | 209,80 | 210,29 | 204,05 | 206,45 | -2,03% | 2.364.324,00 |
| 07.12.2023 | 211,60 | 212,05 | 210,25 | 210,72 | -0,02% | 1.964.478,00 |
| 06.12.2023 | 211,79 | 213,31 | 210,62 | 210,76 | 0,17% | 2.037.797,00 |
| 05.12.2023 | 208,92 | 211,06 | 207,41 | 210,41 | 0,80% | 1.738.062,00 |
| 04.12.2023 | 209,21 | 209,84 | 207,69 | 208,73 | -0,83% | 2.668.581,00 |
| 01.12.2023 | 208,40 | 210,84 | 206,13 | 210,47 | 0,81% | 2.093.350,00 |
| 30.11.2023 | 205,54 | 208,96 | 204,28 | 208,78 | 1,26% | 2.943.345,00 |
| 29.11.2023 | 205,00 | 208,82 | 203,99 | 206,18 | 1,46% | 2.933.423,00 |
| 28.11.2023 | 200,78 | 203,52 | 200,52 | 203,22 | 1,00% | 2.105.310,00 |
| 27.11.2023 | 200,48 | 202,84 | 199,02 | 201,21 | 0,95% | 2.525.270,00 |