Börse:
262,537$
-0,82%
Echtzeit-Aktienkurs American Tower Corp
Bid:
261,940$
Ask:
263,133$
Aktienkurse zur American Tower Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2020 | 263,13 | 265,38 | 260,63 | 262,44 | -0,85% | - |
| 08.07.2020 | 266,83 | 269,37 | 261,53 | 264,70 | -0,48% | 1.373.272,00 |
| 07.07.2020 | 264,02 | 269,73 | 262,59 | 265,97 | 0,00% | 1.273.603,00 |
| 06.07.2020 | 268,00 | 268,95 | 264,57 | 265,97 | 0,67% | 1.470.387,00 |
| 02.07.2020 | 268,05 | 268,63 | 262,53 | 264,21 | -0,44% | 1.175.736,00 |
| 01.07.2020 | 259,32 | 266,71 | 258,15 | 265,39 | 2,65% | 1.204.345,00 |
| 30.06.2020 | 254,25 | 259,12 | 253,12 | 258,54 | 1,87% | 1.974.919,00 |
| 29.06.2020 | 250,04 | 254,46 | 247,50 | 253,80 | 2,97% | 1.628.948,00 |
| 26.06.2020 | 254,07 | 258,09 | 244,02 | 246,48 | -3,10% | 3.147.025,00 |
| 25.06.2020 | 254,28 | 255,94 | 250,58 | 254,36 | 0,07% | 2.551.476,00 |
| 24.06.2020 | 262,25 | 263,18 | 250,27 | 254,18 | -3,90% | 3.473.608,00 |
| 23.06.2020 | 266,13 | 266,82 | 262,01 | 264,50 | -0,04% | 1.917.521,00 |
| 22.06.2020 | 264,16 | 266,84 | 261,12 | 264,60 | -0,38% | 2.027.872,00 |
| 19.06.2020 | 261,51 | 265,87 | 256,42 | 265,60 | 3,11% | 4.326.821,00 |
| 18.06.2020 | 260,51 | 262,03 | 256,54 | 257,60 | -2,41% | 1.768.143,00 |
| 17.06.2020 | 267,15 | 268,40 | 263,78 | 263,97 | -0,31% | 1.314.959,00 |
| 16.06.2020 | 268,58 | 268,80 | 261,00 | 264,78 | 0,87% | 1.742.154,00 |
| 15.06.2020 | 252,11 | 263,08 | 252,00 | 262,49 | 1,71% | 1.530.832,00 |
| 12.06.2020 | 256,72 | 259,00 | 253,96 | 258,08 | 2,61% | 1.429.630,00 |
| 11.06.2020 | 262,82 | 263,59 | 251,07 | 251,51 | -5,21% | 2.527.444,00 |
| 10.06.2020 | 266,51 | 269,03 | 263,23 | 265,34 | -0,16% | 1.599.808,00 |
| 09.06.2020 | 266,70 | 267,08 | 264,35 | 265,76 | -0,42% | 2.684.246,00 |
| 08.06.2020 | 265,00 | 269,12 | 264,30 | 266,88 | 0,75% | 2.094.048,00 |
| 05.06.2020 | 263,73 | 265,91 | 260,58 | 264,89 | 1,99% | 2.334.671,00 |
| 04.06.2020 | 264,09 | 266,91 | 256,51 | 259,72 | -2,87% | 1.997.442,00 |
| 03.06.2020 | 264,93 | 269,25 | 263,60 | 267,39 | 1,44% | 1.781.447,00 |
| 02.06.2020 | 264,51 | 265,59 | 259,74 | 263,59 | -0,27% | 1.805.752,00 |
| 01.06.2020 | 258,03 | 266,78 | 255,52 | 264,31 | 2,38% | 2.031.210,00 |
| 29.05.2020 | 257,16 | 258,97 | 254,09 | 258,17 | 0,02% | 2.076.675,00 |
| 28.05.2020 | 255,62 | 259,47 | 253,52 | 258,12 | 2,42% | 2.184.322,00 |
| 27.05.2020 | 245,61 | 252,94 | 241,83 | 252,01 | 3,31% | 2.191.455,00 |
| 26.05.2020 | 248,59 | 248,68 | 240,14 | 243,93 | 0,62% | 2.832.638,00 |
| 22.05.2020 | 228,54 | 242,60 | 227,41 | 242,43 | 6,25% | 2.812.697,00 |
| 21.05.2020 | 229,39 | 230,48 | 227,12 | 228,16 | -0,86% | 1.263.008,00 |
| 20.05.2020 | 231,98 | 232,66 | 228,92 | 230,14 | 0,07% | 1.344.294,00 |
| 19.05.2020 | 235,08 | 236,85 | 229,66 | 229,97 | -2,57% | 1.541.395,00 |
| 18.05.2020 | 236,07 | 238,14 | 232,07 | 236,03 | 2,81% | 1.681.475,00 |
| 15.05.2020 | 228,35 | 229,97 | 223,83 | 229,58 | -0,02% | 2.246.808,00 |
| 14.05.2020 | 229,38 | 231,00 | 224,76 | 229,62 | -0,66% | 2.112.214,00 |
| 13.05.2020 | 231,26 | 237,08 | 229,39 | 231,15 | -0,23% | 2.190.827,00 |
| 12.05.2020 | 239,36 | 240,25 | 230,74 | 231,69 | -2,75% | 1.850.597,00 |
| 11.05.2020 | 236,08 | 242,93 | 234,48 | 238,23 | -0,05% | 1.962.035,00 |
| 08.05.2020 | 237,65 | 240,25 | 236,68 | 238,36 | 1,32% | 1.800.359,00 |
| 07.05.2020 | 239,18 | 239,67 | 235,03 | 235,25 | -0,85% | 2.450.753,00 |
| 06.05.2020 | 240,86 | 242,24 | 236,79 | 237,26 | -1,25% | 1.439.741,00 |
| 05.05.2020 | 237,68 | 243,55 | 237,68 | 240,26 | 1,53% | 1.414.778,00 |
| 04.05.2020 | 237,39 | 237,50 | 228,11 | 236,63 | 1,04% | 1.638.276,00 |
| 01.05.2020 | 233,24 | 235,90 | 232,59 | 234,20 | -1,60% | 1.887.374,00 |
| 30.04.2020 | 234,11 | 239,09 | 232,71 | 238,00 | 0,50% | 3.394.638,00 |
| 29.04.2020 | 251,02 | 251,02 | 235,67 | 236,81 | -2,76% | 3.423.696,00 |
| 28.04.2020 | 255,25 | 255,80 | 242,72 | 243,53 | -2,67% | 1.987.402,00 |
| 27.04.2020 | 247,00 | 252,29 | 245,24 | 250,22 | 2,29% | 1.556.074,00 |
| 24.04.2020 | 250,28 | 251,49 | 243,77 | 244,61 | -1,60% | 1.734.991,00 |
| 23.04.2020 | 252,19 | 254,81 | 248,14 | 248,60 | -1,73% | 1.419.008,00 |
| 22.04.2020 | 246,23 | 255,11 | 245,56 | 252,98 | 4,54% | 2.040.371,00 |
| 21.04.2020 | 245,21 | 245,87 | 239,10 | 242,00 | -2,73% | 1.860.238,00 |
| 20.04.2020 | 252,01 | 252,56 | 248,54 | 248,78 | -2,08% | - |
| 17.04.2020 | 256,56 | 257,77 | 248,08 | 254,06 | 0,91% | 2.309.549,00 |
| 16.04.2020 | 249,59 | 252,72 | 247,55 | 251,78 | 1,73% | 1.638.904,00 |
| 15.04.2020 | 252,93 | 252,98 | 243,21 | 247,49 | -2,98% | 1.904.796,00 |
| 14.04.2020 | 255,08 | 257,66 | 252,52 | 255,10 | 2,14% | 2.007.514,00 |
| 13.04.2020 | 256,70 | 257,35 | 246,76 | 249,76 | -3,79% | 1.806.748,00 |
| 09.04.2020 | 248,50 | 260,43 | 248,20 | 259,60 | 4,15% | 4.331.939,00 |
| 08.04.2020 | 229,64 | 249,65 | 228,00 | 249,25 | 9,43% | 3.313.414,00 |
| 07.04.2020 | 241,11 | 243,88 | 227,03 | 227,77 | -3,15% | 2.222.722,00 |
| 06.04.2020 | 228,02 | 236,22 | 227,00 | 235,18 | 5,56% | 3.016.811,00 |
| 03.04.2020 | 219,16 | 223,75 | 216,82 | 222,80 | 0,93% | 2.854.796,00 |
| 02.04.2020 | 207,00 | 221,09 | 205,59 | 220,75 | 6,66% | 3.985.464,00 |
| 01.04.2020 | 205,81 | 213,40 | 202,03 | 206,97 | -4,95% | 3.750.513,00 |
| 31.03.2020 | 228,46 | 230,00 | 215,91 | 217,75 | -5,56% | 4.604.269,00 |
| 30.03.2020 | 222,68 | 231,97 | 221,34 | 230,58 | 5,54% | 2.574.542,00 |
| 27.03.2020 | 216,19 | 222,04 | 211,73 | 218,48 | -1,67% | 3.392.116,00 |
| 26.03.2020 | 198,15 | 226,29 | 198,00 | 222,20 | 11,51% | 3.401.816,00 |
| 25.03.2020 | 188,90 | 208,54 | 186,02 | 199,26 | 4,72% | 3.188.610,00 |
| 24.03.2020 | 187,79 | 193,85 | 179,25 | 190,27 | 6,24% | 4.217.453,00 |
| 23.03.2020 | 196,00 | 196,27 | 174,32 | 179,09 | -8,34% | 3.877.036,00 |
| 20.03.2020 | 207,00 | 210,00 | 192,37 | 195,39 | -6,51% | 3.898.137,00 |
| 19.03.2020 | 217,57 | 219,78 | 201,52 | 209,00 | -3,75% | 3.845.533,00 |
| 18.03.2020 | 210,00 | 235,84 | 206,17 | 217,14 | -4,57% | 4.175.564,00 |
| 17.03.2020 | 210,17 | 234,90 | 203,63 | 227,53 | 12,22% | 4.511.657,00 |
| 16.03.2020 | 206,65 | 229,81 | 201,37 | 202,75 | -15,16% | 4.058.184,00 |
| 13.03.2020 | 225,53 | 241,56 | 220,02 | 238,99 | 9,71% | 4.170.556,00 |
| 12.03.2020 | 216,29 | 231,72 | 204,14 | 217,83 | -6,47% | 4.724.936,00 |
| 11.03.2020 | 237,37 | 239,19 | 228,68 | 232,90 | -4,50% | 3.359.405,00 |
| 10.03.2020 | 236,74 | 244,21 | 229,85 | 243,87 | 5,18% | 2.656.952,00 |
| 09.03.2020 | 231,43 | 239,61 | 225,00 | 231,86 | -5,87% | 3.076.001,00 |
| 06.03.2020 | 243,17 | 247,58 | 237,90 | 246,32 | -0,25% | 2.693.536,00 |
| 05.03.2020 | 248,55 | 250,89 | 243,53 | 246,94 | -1,88% | 1.967.299,00 |
| 04.03.2020 | 245,58 | 251,97 | 245,32 | 251,66 | 3,71% | 2.347.716,00 |
| 03.03.2020 | 240,75 | 246,84 | 238,84 | 242,65 | 0,79% | 3.502.333,00 |
| 02.03.2020 | 229,03 | 240,88 | 228,08 | 240,75 | 6,15% | 2.630.817,00 |
| 28.02.2020 | 226,70 | 228,71 | 218,03 | 226,80 | -2,63% | 5.135.049,00 |
| 27.02.2020 | 239,99 | 244,89 | 232,90 | 232,93 | -4,01% | 3.166.120,00 |
| 26.02.2020 | 246,14 | 248,36 | 240,00 | 242,67 | -1,41% | 2.024.998,00 |
| 25.02.2020 | 247,92 | 253,99 | 244,16 | 246,14 | 0,42% | 2.267.551,00 |
| 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 |