Börse:
250,697$
-1,86%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
250,205$
Ask:
251,188$
Aktienkurse zur American Tower Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2022 | 253,64 | 254,20 | 246,09 | 250,62 | -1,89% | 2.549.879,00 |
| 13.01.2022 | 260,00 | 260,23 | 255,06 | 255,44 | -1,52% | 1.728.049,00 |
| 12.01.2022 | 259,88 | 264,50 | 258,85 | 259,39 | -0,42% | 1.876.905,00 |
| 11.01.2022 | 259,41 | 261,61 | 256,10 | 260,49 | -1,48% | 1.884.349,00 |
| 10.01.2022 | 267,35 | 267,35 | 258,61 | 264,41 | -0,81% | 2.113.599,00 |
| 07.01.2022 | 264,03 | 269,24 | 261,00 | 266,58 | 0,64% | 2.244.354,00 |
| 06.01.2022 | 263,91 | 265,38 | 256,77 | 264,89 | 0,12% | 2.473.075,00 |
| 05.01.2022 | 278,97 | 279,44 | 262,23 | 264,57 | -6,44% | 4.486.313,00 |
| 04.01.2022 | 287,19 | 288,25 | 282,46 | 282,77 | -1,26% | 1.813.438,00 |
| 03.01.2022 | 292,37 | 292,55 | 280,28 | 286,38 | -2,09% | 1.598.003,00 |
| 31.12.2021 | 291,40 | 294,40 | 289,94 | 292,50 | 0,47% | 1.274.218,00 |
| 30.12.2021 | 289,61 | 291,99 | 287,41 | 291,14 | 0,78% | 1.370.264,00 |
| 29.12.2021 | 286,80 | 289,50 | 286,80 | 288,88 | 0,14% | 1.430.584,00 |
| 28.12.2021 | 285,76 | 288,94 | 284,72 | 288,49 | 0,96% | 1.065.659,00 |
| 27.12.2021 | 280,06 | 285,91 | 278,46 | 285,76 | 2,52% | 1.235.254,00 |
| 23.12.2021 | 280,00 | 280,46 | 276,46 | 278,74 | -0,89% | 1.016.008,00 |
| 22.12.2021 | 278,95 | 281,34 | 277,70 | 281,25 | 1,22% | 914.341,00 |
| 21.12.2021 | 280,30 | 282,04 | 276,58 | 277,85 | -0,22% | 1.382.015,00 |
| 20.12.2021 | 275,85 | 279,54 | 275,01 | 278,46 | -0,14% | 1.551.152,00 |
| 17.12.2021 | 279,25 | 283,75 | 277,82 | 278,86 | -0,22% | 3.248.735,00 |
| 16.12.2021 | 274,80 | 279,67 | 274,72 | 279,47 | 1,87% | 1.791.520,00 |
| 15.12.2021 | 274,16 | 276,19 | 271,12 | 274,35 | 0,34% | 1.932.577,00 |
| 14.12.2021 | 274,47 | 278,10 | 271,01 | 273,41 | -0,95% | 2.225.072,00 |
| 13.12.2021 | 272,00 | 277,33 | 270,35 | 276,02 | 1,27% | 1.836.423,00 |
| 10.12.2021 | 270,91 | 274,17 | 269,45 | 272,57 | 0,56% | 1.352.392,00 |
| 09.12.2021 | 275,88 | 276,99 | 270,93 | 271,06 | -1,74% | 1.116.096,00 |
| 08.12.2021 | 276,39 | 277,92 | 273,54 | 275,85 | -0,35% | 1.327.825,00 |
| 07.12.2021 | 271,25 | 277,32 | 271,25 | 276,81 | 2,69% | 2.133.034,00 |
| 06.12.2021 | 268,53 | 272,90 | 267,34 | 269,57 | 0,98% | 1.864.992,00 |
| 03.12.2021 | 265,72 | 269,23 | 263,46 | 266,96 | 0,27% | 1.804.005,00 |
| 02.12.2021 | 259,73 | 267,74 | 259,27 | 266,24 | 2,82% | 1.902.620,00 |
| 01.12.2021 | 263,98 | 267,54 | 258,51 | 258,95 | -1,34% | 2.629.364,00 |
| 30.11.2021 | 264,16 | 268,15 | 262,36 | 262,48 | -1,67% | 2.759.474,00 |
| 29.11.2021 | 264,13 | 269,31 | 261,49 | 266,94 | 1,55% | 1.842.963,00 |
| 26.11.2021 | 266,58 | 267,50 | 262,27 | 262,87 | -0,98% | 1.161.752,00 |
| 24.11.2021 | 262,88 | 266,01 | 260,50 | 265,48 | 1,33% | 1.321.092,00 |
| 23.11.2021 | 258,26 | 262,21 | 256,75 | 262,00 | 1,70% | 2.071.114,00 |
| 22.11.2021 | 260,00 | 261,06 | 256,63 | 257,63 | -1,28% | 1.835.349,00 |
| 19.11.2021 | 260,90 | 264,29 | 259,61 | 260,98 | 0,78% | 2.036.752,00 |
| 18.11.2021 | 257,60 | 259,77 | 253,40 | 258,96 | 0,56% | 2.436.834,00 |
| 17.11.2021 | 259,10 | 260,40 | 254,70 | 257,53 | -0,58% | 3.451.709,00 |
| 16.11.2021 | 262,13 | 262,33 | 258,63 | 259,04 | -0,56% | 2.783.241,00 |
| 15.11.2021 | 267,33 | 268,54 | 259,14 | 260,50 | -4,26% | 3.467.573,00 |
| 12.11.2021 | 274,49 | 275,22 | 271,60 | 272,10 | -0,14% | 991.162,00 |
| 11.11.2021 | 276,13 | 276,70 | 270,37 | 272,48 | -1,23% | 1.221.771,00 |
| 10.11.2021 | 278,63 | 281,48 | 275,56 | 275,88 | -1,44% | 925.317,00 |
| 09.11.2021 | 279,89 | 281,61 | 278,80 | 279,92 | 0,42% | 823.290,00 |
| 08.11.2021 | 278,25 | 279,22 | 273,43 | 278,76 | 0,33% | 1.014.052,00 |
| 05.11.2021 | 280,94 | 281,44 | 276,70 | 277,83 | -0,40% | 1.213.952,00 |
| 04.11.2021 | 281,80 | 283,45 | 277,64 | 278,95 | -0,59% | 1.381.144,00 |
| 03.11.2021 | 283,72 | 285,42 | 276,47 | 280,60 | -0,73% | 1.133.581,00 |
| 02.11.2021 | 282,81 | 285,29 | 279,51 | 282,65 | 0,19% | 1.532.480,00 |
| 01.11.2021 | 282,86 | 283,16 | 276,41 | 282,10 | 0,05% | 1.520.492,00 |
| 29.10.2021 | 284,23 | 284,93 | 279,64 | 281,97 | -1,41% | 2.532.004,00 |
| 28.10.2021 | 285,50 | 289,99 | 282,85 | 286,01 | 0,21% | 1.391.588,00 |
| 27.10.2021 | 288,22 | 291,17 | 285,31 | 285,42 | -0,53% | 1.280.336,00 |
| 26.10.2021 | 286,00 | 289,56 | 285,40 | 286,94 | 0,83% | 1.742.322,00 |
| 25.10.2021 | 284,50 | 285,68 | 280,62 | 284,58 | 0,05% | 1.194.663,00 |
| 22.10.2021 | 279,78 | 285,31 | 279,00 | 284,45 | 1,94% | 1.496.558,00 |
| 21.10.2021 | 275,79 | 279,38 | 273,28 | 279,04 | 1,09% | 1.269.131,00 |
| 20.10.2021 | 274,10 | 276,88 | 274,10 | 276,04 | 1,15% | 1.109.764,00 |
| 19.10.2021 | 269,72 | 277,46 | 269,04 | 272,90 | 1,83% | 1.816.952,00 |
| 18.10.2021 | 268,44 | 270,25 | 266,93 | 268,00 | -0,49% | 1.354.372,00 |
| 15.10.2021 | 269,79 | 271,38 | 267,08 | 269,33 | 0,55% | 3.091.326,00 |
| 14.10.2021 | 265,45 | 268,39 | 265,07 | 267,87 | 1,40% | 1.370.049,00 |
| 13.10.2021 | 263,30 | 264,39 | 259,32 | 264,18 | -0,14% | 1.646.662,00 |
| 12.10.2021 | 262,77 | 265,89 | 261,57 | 264,55 | 1,13% | 1.352.670,00 |
| 11.10.2021 | 261,92 | 263,47 | 260,52 | 261,60 | -0,18% | 1.074.783,00 |
| 08.10.2021 | 266,08 | 266,14 | 261,41 | 262,08 | -1,51% | 1.064.294,00 |
| 07.10.2021 | 269,20 | 271,78 | 265,61 | 266,11 | -0,69% | 1.185.130,00 |
| 06.10.2021 | 263,38 | 268,45 | 261,11 | 267,96 | 1,29% | 1.421.116,00 |
| 05.10.2021 | 265,40 | 266,92 | 262,31 | 264,55 | -0,26% | 1.649.207,00 |
| 04.10.2021 | 265,91 | 267,38 | 262,15 | 265,23 | -0,52% | 1.387.676,00 |
| 01.10.2021 | 267,01 | 269,02 | 265,09 | 266,61 | 0,45% | 1.784.730,00 |
| 30.09.2021 | 271,37 | 272,37 | 265,27 | 265,41 | -1,70% | 2.090.777,00 |
| 29.09.2021 | 269,90 | 271,39 | 268,19 | 270,01 | 0,47% | 1.448.475,00 |
| 28.09.2021 | 270,80 | 271,99 | 266,77 | 268,75 | -1,95% | 2.317.616,00 |
| 27.09.2021 | 280,91 | 281,85 | 273,67 | 274,10 | -2,86% | 1.776.671,00 |
| 24.09.2021 | 287,89 | 288,42 | 281,36 | 282,18 | -2,02% | 2.318.706,00 |
| 23.09.2021 | 293,50 | 293,50 | 285,43 | 288,00 | -1,89% | 1.634.089,00 |
| 22.09.2021 | 292,10 | 294,92 | 290,19 | 293,55 | 0,58% | 1.172.896,00 |
| 21.09.2021 | 292,25 | 294,22 | 290,67 | 291,87 | 0,23% | 1.161.580,00 |
| 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 |