196,470$
-0,46%
Echtzeit-Aktienkurs American Tower Corp.
Bid:
Ask:
Aktienkurse zur American Tower Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 197,50 | 198,23 | 196,30 | 196,55 | -0,42% | 129.365,00 |
27.03.2024 | 195,65 | 197,75 | 194,02 | 197,38 | 1,69% | 2.400.047,00 |
26.03.2024 | 195,26 | 195,47 | 193,90 | 194,10 | -0,75% | 1.778.009,00 |
25.03.2024 | 193,69 | 196,22 | 193,53 | 195,56 | 1,44% | 2.135.044,00 |
22.03.2024 | 194,74 | 194,74 | 191,55 | 192,79 | -0,59% | 2.581.885,00 |
21.03.2024 | 195,86 | 196,55 | 193,66 | 193,94 | -0,35% | 2.634.445,00 |
20.03.2024 | 195,42 | 196,72 | 193,81 | 194,63 | -1,02% | 1.888.584,00 |
19.03.2024 | 196,17 | 196,88 | 194,70 | 196,63 | 0,37% | 1.461.736,00 |
18.03.2024 | 196,60 | 197,83 | 195,51 | 195,91 | -0,72% | 1.828.621,00 |
15.03.2024 | 195,58 | 198,75 | 195,13 | 197,34 | -0,93% | 3.346.948,00 |
14.03.2024 | 201,02 | 202,55 | 196,21 | 199,19 | -1,56% | 1.989.081,00 |
13.03.2024 | 204,30 | 205,05 | 201,29 | 202,35 | -0,90% | 1.690.310,00 |
12.03.2024 | 205,71 | 206,24 | 201,58 | 204,18 | -1,24% | 1.741.830,00 |
11.03.2024 | 205,93 | 208,32 | 204,86 | 206,75 | -0,27% | 1.987.861,00 |
08.03.2024 | 206,60 | 209,16 | 205,89 | 207,31 | 1,26% | 2.155.964,00 |
07.03.2024 | 207,63 | 207,93 | 203,80 | 204,73 | -0,62% | 2.085.393,00 |
06.03.2024 | 206,46 | 207,23 | 204,99 | 206,01 | 0,29% | 1.864.384,00 |
05.03.2024 | 205,94 | 209,61 | 204,64 | 205,42 | -0,35% | 2.457.118,00 |
04.03.2024 | 201,43 | 206,52 | 198,99 | 206,15 | 2,18% | 2.851.509,00 |
01.03.2024 | 198,90 | 202,05 | 196,15 | 201,76 | 1,46% | 3.473.494,00 |
29.02.2024 | 195,20 | 200,80 | 195,14 | 198,86 | 2,63% | 4.673.031,00 |
28.02.2024 | 186,50 | 195,83 | 186,50 | 193,76 | 3,79% | 4.057.478,00 |
27.02.2024 | 189,19 | 190,61 | 181,16 | 186,68 | -0,55% | 4.671.871,00 |
26.02.2024 | 189,20 | 191,38 | 186,72 | 187,72 | -1,16% | 3.156.388,00 |
23.02.2024 | 188,12 | 191,27 | 187,45 | 189,93 | 1,02% | 1.458.552,00 |
22.02.2024 | 189,01 | 189,01 | 185,61 | 188,01 | -0,11% | 2.114.371,00 |
21.02.2024 | 189,22 | 189,66 | 186,63 | 188,22 | -0,10% | 1.774.671,00 |
20.02.2024 | 187,09 | 188,71 | 185,77 | 188,40 | 0,68% | 2.101.499,00 |
16.02.2024 | 186,78 | 187,61 | 185,02 | 187,13 | -1,23% | 2.127.509,00 |
15.02.2024 | 189,97 | 190,73 | 187,74 | 189,46 | 0,51% | 2.397.530,00 |
14.02.2024 | 188,85 | 190,03 | 186,84 | 188,49 | 0,04% | 1.675.025,00 |
13.02.2024 | 188,17 | 188,70 | 184,05 | 188,42 | -1,75% | 3.256.873,00 |
12.02.2024 | 194,99 | 195,41 | 191,44 | 191,77 | -1,37% | 1.304.197,00 |
09.02.2024 | 193,40 | 194,51 | 191,64 | 194,44 | 0,41% | 1.903.969,00 |
08.02.2024 | 192,63 | 194,25 | 191,63 | 193,64 | 0,01% | 1.706.622,00 |
07.02.2024 | 192,29 | 193,86 | 190,55 | 193,62 | 1,02% | 2.194.776,00 |
06.02.2024 | 189,47 | 192,57 | 189,15 | 191,67 | 1,16% | 1.739.053,00 |
05.02.2024 | 191,05 | 191,69 | 187,82 | 189,47 | -2,09% | 2.431.007,00 |
02.02.2024 | 195,00 | 195,55 | 189,33 | 193,51 | -2,46% | 2.913.979,00 |
01.02.2024 | 195,34 | 198,43 | 193,37 | 198,39 | 1,40% | 2.668.032,00 |
31.01.2024 | 196,90 | 200,87 | 194,75 | 195,65 | 0,05% | 2.447.896,00 |
30.01.2024 | 198,50 | 199,00 | 195,36 | 195,56 | -1,78% | 2.292.804,00 |
29.01.2024 | 197,08 | 199,30 | 195,76 | 199,11 | 0,92% | 2.225.988,00 |
26.01.2024 | 199,20 | 199,83 | 197,08 | 197,29 | -1,46% | 1.831.069,00 |
25.01.2024 | 199,39 | 201,63 | 198,00 | 200,21 | 1,75% | 2.469.445,00 |
24.01.2024 | 203,10 | 203,40 | 195,96 | 196,76 | -2,72% | 3.179.152,00 |
23.01.2024 | 204,76 | 205,29 | 201,38 | 202,26 | -0,86% | 1.759.240,00 |
22.01.2024 | 204,10 | 206,69 | 201,95 | 204,02 | 0,07% | 2.185.400,00 |
19.01.2024 | 204,66 | 205,14 | 202,78 | 203,87 | -0,02% | 1.986.366,00 |
18.01.2024 | 205,25 | 206,79 | 202,54 | 203,91 | -0,51% | 2.875.298,00 |
17.01.2024 | 205,40 | 210,39 | 202,72 | 204,95 | -1,49% | 2.628.282,00 |
16.01.2024 | 208,97 | 210,84 | 207,55 | 208,05 | -0,66% | 2.399.941,00 |
12.01.2024 | 209,67 | 211,82 | 208,46 | 209,43 | 0,86% | 1.763.449,00 |
11.01.2024 | 208,29 | 208,74 | 206,09 | 207,65 | -0,63% | 2.271.532,00 |
10.01.2024 | 211,61 | 212,09 | 208,37 | 208,97 | -1,36% | 2.081.533,00 |
09.01.2024 | 214,35 | 214,42 | 210,27 | 211,86 | -1,95% | 1.578.138,00 |
08.01.2024 | 213,42 | 216,22 | 212,52 | 216,08 | 0,84% | 1.703.009,00 |
05.01.2024 | 213,70 | 216,25 | 213,04 | 214,28 | -0,55% | 1.884.018,00 |
04.01.2024 | 213,64 | 217,67 | 212,68 | 215,46 | 0,36% | 2.032.172,00 |
03.01.2024 | 217,49 | 218,99 | 214,61 | 214,69 | -1,88% | 1.513.709,00 |
02.01.2024 | 214,41 | 219,10 | 214,41 | 218,81 | 1,36% | 1.564.203,00 |
29.12.2023 | 215,98 | 216,80 | 215,00 | 215,88 | -0,59% | 1.584.433,00 |
28.12.2023 | 216,71 | 218,32 | 215,58 | 217,16 | 0,20% | 1.122.055,00 |
27.12.2023 | 214,01 | 217,11 | 214,01 | 216,72 | 0,22% | 1.841.150,00 |
26.12.2023 | 215,28 | 216,99 | 214,44 | 216,24 | 0,49% | 1.039.633,00 |
22.12.2023 | 214,96 | 217,11 | 213,66 | 215,19 | 0,42% | 1.106.416,00 |
21.12.2023 | 212,99 | 214,34 | 211,54 | 214,28 | 1,50% | 1.681.254,00 |
20.12.2023 | 211,51 | 214,51 | 209,27 | 211,11 | 0,05% | 2.815.172,00 |
19.12.2023 | 211,45 | 213,23 | 210,65 | 211,00 | 0,15% | 1.775.768,00 |
18.12.2023 | 212,04 | 214,04 | 209,91 | 210,69 | -0,69% | 1.783.499,00 |
15.12.2023 | 210,13 | 212,79 | 208,33 | 212,15 | -0,01% | 3.722.435,00 |
14.12.2023 | 215,46 | 218,48 | 211,24 | 212,17 | 0,54% | 2.972.443,00 |
13.12.2023 | 204,98 | 212,43 | 203,66 | 211,04 | 2,92% | 2.214.578,00 |
12.12.2023 | 205,85 | 205,98 | 203,58 | 205,05 | -0,27% | 1.709.943,00 |
11.12.2023 | 205,90 | 207,99 | 204,11 | 205,60 | -0,41% | 2.463.686,00 |
08.12.2023 | 209,80 | 210,29 | 204,05 | 206,45 | -2,03% | 2.364.324,00 |
07.12.2023 | 211,60 | 212,05 | 210,25 | 210,72 | -0,02% | 1.944.341,00 |
06.12.2023 | 211,79 | 213,31 | 210,62 | 210,76 | 0,17% | 1.885.186,00 |
05.12.2023 | 208,92 | 211,06 | 207,41 | 210,41 | 0,80% | 1.697.079,00 |
04.12.2023 | 209,21 | 209,84 | 207,69 | 208,73 | -0,83% | 2.651.347,00 |
01.12.2023 | 208,40 | 210,84 | 206,13 | 210,47 | 0,81% | 2.093.350,00 |
30.11.2023 | 205,54 | 208,96 | 204,28 | 208,78 | 1,26% | 2.888.835,00 |
29.11.2023 | 205,00 | 208,82 | 203,99 | 206,18 | 1,46% | 2.930.028,00 |
28.11.2023 | 200,78 | 203,52 | 200,52 | 203,22 | 1,00% | 2.102.073,00 |
27.11.2023 | 200,48 | 202,84 | 199,02 | 201,21 | 0,95% | 2.475.207,00 |
24.11.2023 | 197,99 | 199,33 | 196,40 | 199,32 | 0,27% | 614.123,00 |
22.11.2023 | 200,18 | 200,58 | 197,83 | 198,79 | 0,63% | 1.393.260,00 |
21.11.2023 | 199,56 | 199,57 | 196,82 | 197,54 | -1,05% | 1.937.965,00 |
20.11.2023 | 197,45 | 199,80 | 195,34 | 199,64 | 0,96% | 1.905.418,00 |
17.11.2023 | 200,12 | 200,51 | 197,05 | 197,74 | -0,69% | 2.593.655,00 |
16.11.2023 | 196,80 | 199,85 | 195,15 | 199,11 | 1,65% | 3.239.228,00 |
15.11.2023 | 193,11 | 198,75 | 192,72 | 195,88 | 0,87% | 3.784.148,00 |
14.11.2023 | 192,96 | 195,98 | 190,89 | 194,20 | 5,76% | 2.891.887,00 |
13.11.2023 | 182,24 | 185,28 | 181,03 | 183,62 | -0,09% | 1.425.155,00 |
10.11.2023 | 183,54 | 184,54 | 179,32 | 183,79 | 1,07% | 1.738.751,00 |
09.11.2023 | 184,60 | 185,27 | 180,91 | 181,84 | -1,40% | 1.948.298,00 |
08.11.2023 | 185,69 | 185,69 | 183,18 | 184,42 | -0,56% | 1.447.274,00 |
07.11.2023 | 187,52 | 187,63 | 185,17 | 185,45 | -0,67% | 1.544.101,00 |
06.11.2023 | 189,94 | 190,76 | 185,27 | 186,70 | -2,03% | 1.943.374,00 |
03.11.2023 | 186,07 | 193,20 | 185,86 | 190,57 | 3,49% | 3.417.103,00 |