Börse:
213,727$
0,09%
Echtzeit-Aktienkurs American Tower Corp
Bid:
212,457$
Ask:
214,998$
Aktienkurse zur American Tower Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2019 | 220,70 | 222,87 | 218,22 | 220,89 | -0,11% | 1.545.386,00 |
| 30.09.2019 | 219,32 | 221,78 | 218,87 | 221,13 | 0,98% | 1.693.952,00 |
| 27.09.2019 | 223,09 | 223,09 | 216,86 | 218,98 | -1,80% | 1.827.173,00 |
| 26.09.2019 | 221,64 | 224,07 | 221,55 | 223,00 | 0,43% | 1.350.137,00 |
| 25.09.2019 | 225,46 | 225,62 | 220,86 | 222,04 | -1,39% | 1.708.973,00 |
| 24.09.2019 | 226,10 | 227,27 | 223,10 | 225,16 | -0,10% | 1.726.361,00 |
| 23.09.2019 | 225,84 | 226,51 | 224,95 | 225,38 | -0,08% | 1.267.034,00 |
| 20.09.2019 | 228,25 | 228,48 | 224,73 | 225,56 | -0,66% | 2.672.625,00 |
| 19.09.2019 | 220,54 | 229,36 | 220,00 | 227,07 | 2,46% | 2.280.076,00 |
| 18.09.2019 | 221,95 | 222,60 | 218,47 | 221,61 | 0,14% | 1.318.280,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen