Börse:
291,827$
0,22%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
291,827$
Ask:
291,827$
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 292,25 | 294,22 | 290,67 | 291,87 | 0,23% | 1.161.366,00 |
| 20.09.2021 | 291,54 | 294,15 | 287,61 | 291,19 | -0,87% | 2.374.735,00 |
| 17.09.2021 | 293,84 | 297,55 | 293,57 | 293,75 | -1,14% | 2.995.194,00 |
| 16.09.2021 | 296,79 | 298,00 | 292,84 | 297,14 | -0,04% | 906.556,00 |
| 15.09.2021 | 296,62 | 297,83 | 294,25 | 297,26 | 0,29% | 1.044.162,00 |
| 14.09.2021 | 295,29 | 297,79 | 294,81 | 296,40 | 0,61% | 1.109.712,00 |
| 13.09.2021 | 296,51 | 298,42 | 293,18 | 294,61 | 0,25% | 1.270.086,00 |
| 10.09.2021 | 296,49 | 297,16 | 290,06 | 293,88 | -0,99% | 1.488.665,00 |
| 09.09.2021 | 302,50 | 303,71 | 296,69 | 296,82 | -2,24% | 1.243.084,00 |
| 08.09.2021 | 298,66 | 303,72 | 298,37 | 303,62 | 1,47% | 1.512.682,00 |
| 07.09.2021 | 300,50 | 301,94 | 295,10 | 299,22 | -1,30% | 1.535.395,00 |
| 06.09.2021 | 303,15 | 303,18 | 303,14 | 303,17 | 0,38% | - |
| 03.09.2021 | 300,05 | 302,30 | 297,17 | 302,01 | 0,37% | 1.645.280,00 |
| 02.09.2021 | 298,10 | 300,98 | 295,69 | 300,89 | 0,98% | 1.796.038,00 |
| 01.09.2021 | 292,85 | 298,44 | 291,99 | 297,96 | 1,98% | 1.658.529,00 |
| 31.08.2021 | 289,83 | 292,73 | 288,80 | 292,17 | 0,17% | 2.327.071,00 |
| 30.08.2021 | 285,50 | 291,77 | 285,22 | 291,68 | 2,16% | 1.632.626,00 |
| 27.08.2021 | 284,82 | 285,81 | 282,20 | 285,50 | 0,82% | 882.387,00 |
| 26.08.2021 | 282,22 | 284,87 | 281,72 | 283,18 | 0,10% | 960.962,00 |
| 25.08.2021 | 284,65 | 284,69 | 281,72 | 282,90 | -0,60% | 973.412,00 |
| 24.08.2021 | 289,49 | 289,81 | 283,39 | 284,60 | -1,36% | 977.960,00 |
| 23.08.2021 | 289,38 | 290,33 | 287,31 | 288,51 | -0,79% | 1.071.401,00 |
| 20.08.2021 | 289,40 | 291,82 | 287,75 | 290,82 | 0,58% | 1.712.846,00 |
| 19.08.2021 | 281,59 | 289,73 | 281,59 | 289,14 | 2,03% | 1.203.217,00 |
| 18.08.2021 | 285,96 | 287,29 | 283,33 | 283,38 | -1,10% | 1.146.165,00 |
| 17.08.2021 | 281,14 | 286,73 | 281,14 | 286,53 | 1,18% | 922.491,00 |
| 16.08.2021 | 282,92 | 284,56 | 281,77 | 283,20 | 0,10% | 1.068.100,00 |
| 13.08.2021 | 280,43 | 282,95 | 279,20 | 282,92 | 1,02% | 807.987,00 |
| 12.08.2021 | 278,00 | 280,48 | 276,15 | 280,05 | 1,02% | 874.399,00 |
| 11.08.2021 | 276,41 | 277,70 | 275,37 | 277,22 | 0,70% | 871.555,00 |
| 10.08.2021 | 281,55 | 281,98 | 275,00 | 275,30 | -1,70% | 1.293.233,00 |
| 09.08.2021 | 282,00 | 282,42 | 278,95 | 280,06 | -0,73% | 1.093.340,00 |
| 06.08.2021 | 281,40 | 283,44 | 281,01 | 282,12 | -0,23% | 1.460.140,00 |
| 05.08.2021 | 286,43 | 286,72 | 281,13 | 282,76 | -0,74% | 1.307.753,00 |
| 04.08.2021 | 284,79 | 285,76 | 281,71 | 284,87 | 0,18% | 1.315.122,00 |
| 03.08.2021 | 283,70 | 285,82 | 282,81 | 284,35 | 0,26% | 1.000.032,00 |
| 02.08.2021 | 283,50 | 286,13 | 283,17 | 283,62 | 0,29% | 1.219.283,00 |
| 30.07.2021 | 284,69 | 286,64 | 282,73 | 282,80 | -0,07% | 1.762.184,00 |
| 29.07.2021 | 286,00 | 289,51 | 282,26 | 283,00 | -0,69% | 1.768.233,00 |
| 28.07.2021 | 286,94 | 287,30 | 283,75 | 284,98 | -0,66% | 1.636.048,00 |
| 27.07.2021 | 285,01 | 287,50 | 284,03 | 286,88 | 0,80% | 1.229.223,00 |
| 26.07.2021 | 283,37 | 284,93 | 282,49 | 284,61 | -0,23% | 1.174.401,00 |
| 23.07.2021 | 282,25 | 285,74 | 280,73 | 285,26 | 1,30% | 1.144.241,00 |
| 22.07.2021 | 279,70 | 282,12 | 276,89 | 281,60 | 0,48% | 1.152.328,00 |
| 21.07.2021 | 282,68 | 283,14 | 279,93 | 280,26 | -0,97% | 1.166.995,00 |
| 20.07.2021 | 283,11 | 284,44 | 279,69 | 283,00 | 0,75% | 1.502.643,00 |
| 19.07.2021 | 282,90 | 284,65 | 278,56 | 280,89 | -0,56% | 2.166.943,00 |
| 16.07.2021 | 282,24 | 284,11 | 281,14 | 282,46 | 0,42% | 2.100.759,00 |
| 15.07.2021 | 282,10 | 283,22 | 279,03 | 281,28 | -0,03% | 1.082.462,00 |
| 14.07.2021 | 278,00 | 282,42 | 277,01 | 281,37 | 1,02% | 1.198.062,00 |
| 13.07.2021 | 278,14 | 281,62 | 277,64 | 278,53 | -0,52% | 1.228.229,00 |
| 12.07.2021 | 279,17 | 280,65 | 277,74 | 279,99 | 0,55% | 1.323.719,00 |
| 09.07.2021 | 277,67 | 278,76 | 275,32 | 278,45 | 0,19% | 1.151.760,00 |
| 08.07.2021 | 277,95 | 280,21 | 276,12 | 277,92 | -0,09% | 1.179.565,00 |
| 07.07.2021 | 275,25 | 279,66 | 274,01 | 278,17 | 0,88% | 1.732.328,00 |
| 06.07.2021 | 272,87 | 275,88 | 271,57 | 275,73 | 1,05% | 1.742.700,00 |
| 02.07.2021 | 271,30 | 273,50 | 271,30 | 272,87 | 0,94% | 1.207.859,00 |
| 01.07.2021 | 268,63 | 271,74 | 267,65 | 270,33 | 0,07% | 1.537.005,00 |
| 30.06.2021 | 272,97 | 274,81 | 270,03 | 270,14 | -0,97% | 1.857.973,00 |
| 29.06.2021 | 271,41 | 273,78 | 270,26 | 272,79 | 0,37% | 1.621.993,00 |
| 28.06.2021 | 268,37 | 272,00 | 268,37 | 271,79 | 1,97% | 1.808.670,00 |
| 25.06.2021 | 264,41 | 267,46 | 263,81 | 266,54 | 0,90% | 1.882.674,00 |
| 24.06.2021 | 265,54 | 266,15 | 262,33 | 264,15 | -0,03% | 910.646,00 |
| 23.06.2021 | 266,00 | 266,61 | 263,52 | 264,22 | -0,90% | 1.330.564,00 |
| 22.06.2021 | 267,78 | 268,38 | 266,48 | 266,61 | -0,42% | 1.156.941,00 |
| 21.06.2021 | 265,99 | 268,15 | 264,01 | 267,74 | 0,68% | 1.471.146,00 |
| 18.06.2021 | 268,76 | 269,58 | 265,92 | 265,94 | -1,32% | 2.770.523,00 |
| 17.06.2021 | 264,52 | 269,60 | 263,78 | 269,51 | 1,12% | 1.360.748,00 |
| 16.06.2021 | 271,59 | 271,81 | 265,76 | 266,53 | -1,46% | 1.595.847,00 |
| 15.06.2021 | 270,86 | 271,30 | 268,62 | 270,47 | -0,17% | 1.166.190,00 |
| 14.06.2021 | 268,43 | 271,00 | 267,36 | 270,94 | 0,97% | 1.152.668,00 |
| 11.06.2021 | 269,68 | 269,79 | 266,83 | 268,35 | -0,91% | 1.335.828,00 |
| 10.06.2021 | 266,35 | 270,89 | 265,68 | 270,82 | 1,43% | 1.312.089,00 |
| 09.06.2021 | 266,95 | 268,54 | 266,50 | 267,01 | 0,37% | 1.239.007,00 |
| 08.06.2021 | 269,21 | 269,21 | 264,35 | 266,02 | -0,97% | 1.424.319,00 |
| 07.06.2021 | 266,09 | 269,12 | 265,12 | 268,63 | 1,26% | 1.810.746,00 |
| 04.06.2021 | 264,59 | 265,66 | 263,05 | 265,28 | 0,73% | 1.789.947,00 |
| 03.06.2021 | 262,83 | 263,61 | 260,76 | 263,35 | 0,16% | 1.543.996,00 |
| 02.06.2021 | 259,00 | 263,00 | 258,26 | 262,93 | 1,69% | 1.912.764,00 |
| 01.06.2021 | 256,64 | 258,68 | 254,95 | 258,57 | 1,22% | 1.722.271,00 |
| 28.05.2021 | 256,51 | 257,53 | 255,46 | 255,46 | 0,53% | 1.494.585,00 |
| 27.05.2021 | 254,06 | 256,14 | 252,90 | 254,11 | -0,14% | 3.149.508,00 |
| 26.05.2021 | 254,18 | 256,57 | 252,75 | 254,46 | 0,43% | 1.519.946,00 |
| 25.05.2021 | 253,35 | 254,73 | 249,44 | 253,37 | 0,23% | 1.325.029,00 |
| 24.05.2021 | 250,70 | 253,95 | 250,24 | 252,78 | 1,13% | 1.170.145,00 |
| 21.05.2021 | 250,80 | 251,48 | 248,91 | 249,95 | -0,35% | 1.586.433,00 |
| 20.05.2021 | 246,62 | 251,73 | 245,21 | 250,82 | 1,94% | 1.419.104,00 |
| 19.05.2021 | 244,92 | 247,40 | 242,93 | 246,04 | -0,13% | 2.177.370,00 |
| 18.05.2021 | 245,86 | 248,14 | 241,44 | 246,35 | 0,19% | 1.927.145,00 |
| 17.05.2021 | 245,00 | 247,50 | 244,85 | 245,89 | -0,35% | 1.370.100,00 |
| 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 |