Börse:
222,129$
0,37%
Echtzeit-Aktienkurs American Tower Corp
Bid:
220,856$
Ask:
223,401$
Aktienkurse zur American Tower Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2019 | 218,40 | 221,40 | 217,52 | 221,30 | 2,09% | 1.852.657,00 |
| 16.09.2019 | 215,52 | 217,50 | 215,03 | 216,77 | 0,65% | 1.416.859,00 |
| 13.09.2019 | 218,29 | 219,25 | 213,92 | 215,37 | -1,59% | 1.867.719,00 |
| 12.09.2019 | 216,02 | 219,35 | 214,67 | 218,85 | 2,89% | 2.328.008,00 |
| 11.09.2019 | 215,95 | 217,87 | 212,50 | 212,70 | -1,62% | 3.005.070,00 |
| 10.09.2019 | 222,83 | 222,99 | 213,50 | 216,21 | -3,48% | 4.256.822,00 |
| 09.09.2019 | 232,78 | 233,18 | 223,74 | 224,00 | -3,69% | 2.949.283,00 |
| 06.09.2019 | 235,95 | 236,56 | 231,66 | 232,59 | -1,34% | 2.289.960,00 |
| 05.09.2019 | 242,00 | 242,00 | 234,59 | 235,75 | -2,21% | 2.056.562,00 |
| 04.09.2019 | 238,23 | 242,00 | 237,97 | 241,07 | 1,36% | 1.794.320,00 |
| 03.09.2019 | 230,60 | 237,90 | 230,19 | 237,84 | 2,91% | 1.843.212,00 |
| 02.09.2019 | 230,85 | 231,21 | 230,85 | 231,11 | 0,40% | - |
| 30.08.2019 | 231,49 | 231,67 | 229,07 | 230,19 | -0,10% | 1.426.204,00 |
| 29.08.2019 | 231,00 | 231,50 | 229,13 | 230,41 | 0,12% | 986.257,00 |
| 28.08.2019 | 229,55 | 231,53 | 228,58 | 230,14 | 0,15% | 1.143.726,00 |
| 27.08.2019 | 230,78 | 231,77 | 229,03 | 229,79 | -0,12% | 1.584.008,00 |
| 26.08.2019 | 227,57 | 230,15 | 226,11 | 230,07 | 1,54% | 968.539,00 |
| 23.08.2019 | 228,94 | 231,64 | 225,57 | 226,57 | -0,85% | 1.489.404,00 |
| 22.08.2019 | 227,78 | 228,78 | 224,99 | 228,51 | 0,50% | 1.071.724,00 |
| 21.08.2019 | 225,55 | 227,48 | 224,79 | 227,38 | 0,81% | 1.227.585,00 |
| 20.08.2019 | 225,51 | 227,39 | 223,53 | 225,56 | 0,16% | 1.620.684,00 |
| 19.08.2019 | 224,04 | 225,69 | 222,83 | 225,19 | 1,01% | 1.415.054,00 |
| 16.08.2019 | 225,10 | 225,43 | 221,93 | 222,93 | -0,57% | 1.678.282,00 |
| 15.08.2019 | 219,25 | 224,57 | 218,85 | 224,20 | 2,43% | 1.767.410,00 |
| 14.08.2019 | 221,07 | 221,62 | 218,46 | 218,88 | -1,00% | 2.085.836,00 |
| 13.08.2019 | 222,68 | 223,59 | 219,37 | 221,10 | -0,54% | 2.448.839,00 |
| 12.08.2019 | 222,01 | 222,97 | 220,43 | 222,30 | 0,03% | 800.924,00 |
| 09.08.2019 | 221,62 | 224,71 | 219,48 | 222,23 | 0,55% | 1.242.415,00 |
| 08.08.2019 | 217,54 | 221,37 | 216,00 | 221,02 | 1,65% | 1.389.912,00 |
| 07.08.2019 | 216,03 | 219,01 | 211,54 | 217,43 | 0,22% | 1.827.762,00 |
| 06.08.2019 | 214,04 | 217,03 | 213,14 | 216,95 | 1,43% | 1.988.190,00 |
| 05.08.2019 | 214,63 | 216,20 | 211,32 | 213,90 | -0,73% | 2.268.704,00 |
| 02.08.2019 | 211,74 | 216,70 | 210,92 | 215,47 | 1,92% | 1.802.304,00 |
| 01.08.2019 | 210,11 | 213,86 | 208,50 | 211,41 | -0,10% | 1.691.417,00 |
| 31.07.2019 | 209,62 | 213,68 | 209,35 | 211,62 | 1,42% | 2.841.402,00 |
| 30.07.2019 | 206,54 | 209,00 | 205,59 | 208,65 | 1,50% | 2.074.647,00 |
| 29.07.2019 | 204,67 | 207,00 | 204,15 | 205,57 | 0,48% | 1.871.473,00 |
| 26.07.2019 | 205,50 | 206,08 | 203,65 | 204,59 | -0,40% | 1.336.792,00 |
| 25.07.2019 | 207,03 | 207,03 | 203,83 | 205,42 | 0,31% | 1.057.433,00 |
| 24.07.2019 | 206,82 | 207,29 | 204,58 | 204,79 | -0,97% | 1.931.834,00 |
| 23.07.2019 | 206,52 | 207,74 | 205,48 | 206,80 | 0,05% | 1.135.331,00 |
| 22.07.2019 | 205,95 | 207,16 | 204,68 | 206,70 | 0,55% | 1.256.178,00 |
| 19.07.2019 | 209,15 | 209,43 | 205,29 | 205,56 | -1,49% | 1.817.595,00 |
| 18.07.2019 | 208,65 | 209,41 | 205,01 | 208,66 | -0,04% | 1.176.883,00 |
| 17.07.2019 | 210,07 | 211,54 | 207,82 | 208,74 | -0,27% | 1.392.620,00 |
| 16.07.2019 | 211,18 | 211,59 | 209,02 | 209,31 | -0,66% | 1.429.911,00 |
| 15.07.2019 | 210,33 | 211,35 | 208,98 | 210,70 | 0,82% | 1.605.694,00 |
| 12.07.2019 | 209,52 | 209,52 | 207,42 | 208,98 | -0,13% | 1.215.013,00 |
| 11.07.2019 | 211,64 | 211,64 | 208,09 | 209,26 | -1,07% | 1.397.200,00 |
| 10.07.2019 | 211,88 | 212,43 | 210,04 | 211,53 | 0,10% | 1.844.808,00 |
| 09.07.2019 | 209,47 | 211,64 | 208,81 | 211,31 | 1,13% | 1.461.805,00 |
| 08.07.2019 | 208,89 | 210,40 | 208,31 | 208,95 | -0,04% | 1.212.459,00 |
| 05.07.2019 | 209,00 | 210,27 | 206,21 | 209,04 | -0,54% | 1.734.732,00 |
| 03.07.2019 | 206,41 | 211,89 | 206,40 | 210,17 | 2,21% | 1.408.734,00 |
| 02.07.2019 | 202,92 | 206,23 | 202,68 | 205,63 | 1,65% | 3.221.578,00 |
| 01.07.2019 | 205,00 | 205,50 | 199,48 | 202,30 | -1,05% | 3.029.890,00 |
| 28.06.2019 | 206,06 | 206,88 | 203,62 | 204,45 | -0,68% | 2.919.855,00 |
| 27.06.2019 | 206,93 | 208,20 | 205,55 | 205,85 | 0,02% | 2.036.891,00 |
| 26.06.2019 | 210,86 | 210,86 | 205,23 | 205,80 | -2,38% | 2.329.568,00 |
| 25.06.2019 | 215,04 | 215,41 | 210,69 | 210,81 | -1,74% | 1.538.770,00 |
| 24.06.2019 | 215,81 | 216,00 | 213,97 | 214,55 | -0,29% | 1.053.782,00 |
| 21.06.2019 | 217,46 | 217,93 | 214,24 | 215,18 | -1,08% | 2.338.135,00 |
| 20.06.2019 | 216,16 | 218,79 | 215,90 | 217,52 | 0,62% | 1.839.750,00 |
| 19.06.2019 | 213,51 | 217,04 | 213,19 | 216,17 | 0,83% | 1.403.336,00 |
| 18.06.2019 | 214,30 | 215,96 | 213,33 | 214,39 | 0,14% | 1.642.946,00 |
| 17.06.2019 | 211,72 | 214,69 | 211,30 | 214,09 | 1,35% | 1.771.522,00 |
| 14.06.2019 | 209,00 | 211,95 | 208,18 | 211,23 | 1,06% | 1.562.643,00 |
| 13.06.2019 | 212,10 | 212,65 | 208,53 | 209,01 | -1,18% | 2.586.457,00 |
| 12.06.2019 | 209,53 | 212,36 | 209,52 | 211,50 | 1,21% | 2.964.816,00 |
| 11.06.2019 | 209,84 | 210,47 | 207,47 | 208,97 | -0,42% | 1.703.180,00 |
| 10.06.2019 | 213,00 | 213,54 | 209,03 | 209,85 | -1,23% | 1.975.657,00 |
| 07.06.2019 | 213,55 | 214,52 | 212,03 | 212,46 | -0,11% | 1.130.779,00 |
| 06.06.2019 | 212,86 | 213,71 | 211,50 | 212,70 | -0,03% | 1.235.606,00 |
| 05.06.2019 | 209,61 | 212,96 | 208,71 | 212,77 | 2,29% | 2.186.939,00 |
| 04.06.2019 | 209,24 | 209,54 | 206,41 | 208,01 | -0,61% | 2.316.551,00 |
| 03.06.2019 | 208,86 | 209,79 | 206,50 | 209,29 | 0,25% | 1.715.224,00 |
| 31.05.2019 | 204,69 | 210,25 | 204,22 | 208,77 | 1,99% | 2.690.460,00 |
| 30.05.2019 | 201,34 | 205,02 | 200,53 | 204,69 | 1,77% | 1.566.390,00 |
| 29.05.2019 | 202,64 | 203,43 | 200,23 | 201,13 | -0,70% | 1.444.648,00 |
| 28.05.2019 | 204,15 | 204,75 | 202,48 | 202,55 | -0,73% | 1.936.340,00 |
| 27.05.2019 | 203,68 | 204,05 | 203,48 | 204,05 | 0,52% | - |
| 24.05.2019 | 204,14 | 205,31 | 202,93 | 203,00 | 0,04% | 1.412.574,00 |
| 23.05.2019 | 200,17 | 203,85 | 200,17 | 202,92 | 1,12% | 1.435.710,00 |
| 22.05.2019 | 198,56 | 201,24 | 198,22 | 200,67 | 1,26% | 997.452,00 |
| 21.05.2019 | 199,48 | 200,02 | 197,99 | 198,17 | -0,04% | 1.337.917,00 |
| 20.05.2019 | 199,79 | 200,96 | 197,39 | 198,25 | -2,06% | 2.762.240,00 |
| 17.05.2019 | 200,89 | 202,74 | 200,53 | 202,43 | 0,20% | 1.352.567,00 |
| 16.05.2019 | 201,81 | 203,38 | 200,20 | 202,02 | 0,77% | 1.503.675,00 |
| 15.05.2019 | 198,20 | 201,20 | 197,02 | 200,47 | 1,21% | 1.276.595,00 |
| 14.05.2019 | 197,20 | 200,38 | 196,70 | 198,07 | 0,60% | 1.786.947,00 |
| 13.05.2019 | 194,52 | 197,40 | 194,08 | 196,88 | 0,62% | 1.789.870,00 |
| 10.05.2019 | 192,51 | 196,23 | 192,33 | 195,66 | 1,63% | 1.253.860,00 |
| 09.05.2019 | 191,71 | 192,92 | 190,09 | 192,52 | 0,46% | 1.240.377,00 |
| 08.05.2019 | 190,17 | 193,51 | 190,17 | 191,64 | 0,94% | 1.336.899,00 |
| 07.05.2019 | 191,97 | 192,31 | 188,53 | 189,85 | -1,21% | 1.496.437,00 |
| 06.05.2019 | 192,43 | 193,54 | 190,47 | 192,18 | -0,40% | 1.548.311,00 |
| 03.05.2019 | 193,34 | 194,53 | 192,27 | 192,95 | 0,08% | 1.051.974,00 |
| 02.05.2019 | 193,28 | 193,73 | 192,14 | 192,80 | -0,06% | 1.354.206,00 |
| 01.05.2019 | 194,95 | 195,05 | 192,14 | 192,91 | -1,22% | 1.366.381,00 |
| 30.04.2019 | 192,81 | 195,51 | 191,12 | 195,30 | 1,49% | 1.473.996,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen