American Tower Corporation AMT
NYSE · Vereinigte Staaten · Finanzen
$163,69-1,87 (-1,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $163,69 | -2,19 % | $167,57 | $167,73 | $163,35 | 2,78M |
| 2026-09-29 | $167,35 | -0,39 % | $167,25 | $169,22 | $166,07 | 2,84M |
| 2026-09-28 | $168,00 | -0,61 % | $168,90 | $169,89 | $166,97 | 3,25M |
| 2026-09-25 | $169,03 | +1,06 % | $166,95 | $169,20 | $166,42 | 2,05M |
| 2026-09-24 | $167,26 | -2,06 % | $170,78 | $171,09 | $166,54 | 3,22M |
| 2026-09-23 | $170,78 | -2,55 % | $174,57 | $175,97 | $170,46 | 3,02M |
| 2026-09-22 | $175,25 | +0,37 % | $174,30 | $177,08 | $172,84 | 3,83M |
| 2026-09-21 | $174,60 | +0,36 % | $173,83 | $175,46 | $173,11 | 3,57M |
| 2026-09-18 | $173,98 | -0,91 % | $173,20 | $175,57 | $172,82 | 3,65M |
| 2026-09-17 | $175,58 | -0,46 % | $177,38 | $177,38 | $174,75 | 2,67M |
| 2026-09-16 | $176,39 | -0,74 % | $177,39 | $179,80 | $176,34 | 2,35M |
| 2026-09-15 | $177,71 | +0,44 % | $176,09 | $178,70 | $174,69 | 2,26M |
| 2026-09-14 | $176,94 | -0,51 % | $179,13 | $179,47 | $174,85 | 2,42M |
| 2026-09-11 | $177,85 | +2,82 % | $174,59 | $178,54 | $174,34 | 1,91M |
| 2026-09-10 | $172,98 | -1,40 % | $176,18 | $176,85 | $171,75 | 2,28M |
| 2026-09-09 | $175,43 | -0,17 % | $175,48 | $176,45 | $174,60 | 2,05M |
| 2026-09-08 | $175,73 | -0,07 % | $178,34 | $179,19 | $174,23 | 2,14M |
| 2026-09-04 | $175,85 | -1,07 % | $176,39 | $179,39 | $175,35 | 1,93M |
| 2026-09-03 | $177,75 | +2,79 % | $174,93 | $179,05 | $174,89 | 1,96M |
| 2026-09-02 | $172,92 | -1,76 % | $175,90 | $176,39 | $171,73 | 2,58M |
| 2026-09-01 | $176,02 | +0,18 % | $175,90 | $178,24 | $174,62 | 2,39M |
| 2026-08-31 | $175,70 | -0,30 % | $175,90 | $176,87 | $173,39 | 2,86M |
| 2026-08-28 | $176,23 | +1,19 % | $174,54 | $177,32 | $174,22 | 1,60M |
| 2026-08-27 | $174,16 | -0,89 % | $174,19 | $176,11 | $173,50 | 2,20M |
| 2026-08-26 | $175,73 | -1,59 % | $180,00 | $180,98 | $175,35 | 2,00M |
| 2026-08-25 | $178,57 | +0,10 % | $177,85 | $179,00 | $177,06 | 1,40M |
| 2026-08-24 | $178,39 | +1,47 % | $176,46 | $178,86 | $175,90 | 1,60M |
| 2026-08-21 | $175,80 | +0,05 % | $175,96 | $178,02 | $174,42 | 1,75M |
| 2026-08-20 | $175,72 | +0,70 % | $177,04 | $177,91 | $174,96 | 1,90M |
| 2026-08-19 | $174,49 | +1,25 % | $173,00 | $175,76 | $172,62 | 1,44M |
| 2026-08-18 | $172,33 | +0,06 % | $174,86 | $175,33 | $172,25 | 1,87M |
| 2026-08-17 | $172,23 | -1,91 % | $174,92 | $175,22 | $170,15 | 2,68M |
| 2026-08-14 | $175,58 | +0,80 % | $174,26 | $176,59 | $173,77 | 1,85M |
| 2026-08-13 | $174,19 | +2,21 % | $171,35 | $175,00 | $171,25 | 1,36M |
| 2026-08-12 | $170,43 | +0,52 % | $169,22 | $172,39 | $168,93 | 1,80M |
| 2026-08-11 | $169,55 | +0,26 % | $168,50 | $171,62 | $168,50 | 1,58M |
| 2026-08-10 | $169,11 | -1,99 % | $171,26 | $171,62 | $168,72 | 1,80M |
| 2026-08-07 | $172,54 | +0,78 % | $170,51 | $173,77 | $170,51 | 1,56M |
| 2026-08-06 | $171,20 | +1,86 % | $169,69 | $172,38 | $167,39 | 2,90M |
| 2026-08-05 | $168,07 | -4,10 % | $173,91 | $173,91 | $162,50 | 5,29M |
| 2026-08-04 | $175,25 | +1,30 % | $170,50 | $175,55 | $169,03 | 2,99M |
| 2026-08-03 | $173,00 | -0,21 % | $174,67 | $175,16 | $171,79 | 2,51M |
| 2026-07-31 | $173,36 | -0,63 % | $172,69 | $174,17 | $170,96 | 4,30M |
| 2026-07-30 | $174,46 | -2,68 % | $177,30 | $179,86 | $172,82 | 3,70M |
| 2026-07-29 | $179,26 | +4,52 % | $174,96 | $180,37 | $172,59 | 5,37M |
| 2026-07-28 | $171,50 | +2,85 % | $169,54 | $178,60 | $169,16 | 4,40M |
| 2026-07-27 | $166,74 | +0,04 % | $166,42 | $168,23 | $165,55 | 3,52M |
| 2026-07-24 | $166,67 | +1,23 % | $166,53 | $169,49 | $166,42 | 3,34M |
| 2026-07-23 | $164,65 | -0,85 % | $166,18 | $168,23 | $163,59 | 3,62M |
| 2026-07-22 | $166,06 | +1,63 % | $163,74 | $166,82 | $163,47 | 2,70M |
| 2026-07-21 | $163,39 | -2,20 % | $165,31 | $166,61 | $163,07 | 2,76M |
| 2026-07-20 | $167,06 | -1,76 % | $168,23 | $169,77 | $166,36 | 2,57M |
| 2026-07-17 | $170,06 | +0,67 % | $171,94 | $172,68 | $168,90 | 2,85M |
| 2026-07-16 | $168,92 | +0,17 % | $169,78 | $170,10 | $167,56 | 2,38M |
| 2026-07-15 | $168,63 | -0,12 % | $168,20 | $171,30 | $167,78 | 2,07M |
| 2026-07-14 | $168,83 | -0,40 % | $169,00 | $169,39 | $166,70 | 2,20M |
| 2026-07-13 | $169,50 | +0,54 % | $170,00 | $170,90 | $168,97 | 2,14M |
| 2026-07-10 | $168,59 | +2,18 % | $166,50 | $168,93 | $166,18 | 2,46M |
| 2026-07-09 | $165,00 | -0,02 % | $164,08 | $166,07 | $163,66 | 3,13M |
| 2026-07-08 | $165,04 | -0,13 % | $165,60 | $166,73 | $163,84 | 3,63M |
| 2026-07-07 | $165,25 | +1,94 % | $164,23 | $166,42 | $163,93 | 2,74M |
| 2026-07-06 | $162,11 | -2,36 % | $165,00 | $165,79 | $160,06 | 3,99M |
| 2026-07-02 | $166,03 | -0,03 % | $167,16 | $169,70 | $165,44 | 3,86M |
| 2026-07-01 | $166,08 | +1,53 % | $163,53 | $168,15 | $162,27 | 4,63M |
| 2026-06-30 | $163,57 | -3,02 % | $167,69 | $168,60 | $162,40 | 5,37M |
| 2026-06-29 | $168,67 | -3,94 % | $174,94 | $175,82 | $167,64 | 3,60M |
| 2026-06-26 | $175,59 | +4,07 % | $172,37 | $176,61 | $171,14 | 7,26M |
| 2026-06-25 | $168,72 | -3,29 % | $175,23 | $175,29 | $167,24 | 3,38M |
| 2026-06-24 | $174,46 | -2,74 % | $179,90 | $180,47 | $173,34 | 4,64M |
| 2026-06-23 | $179,38 | +1,67 % | $178,49 | $179,75 | $175,99 | 3,51M |
| 2026-06-22 | $176,43 | +0,22 % | $175,73 | $178,43 | $173,99 | 3,03M |
| 2026-06-18 | $176,05 | -2,78 % | $181,64 | $181,90 | $175,00 | 4,45M |
| 2026-06-17 | $181,09 | -1,83 % | $182,64 | $183,85 | $180,79 | 2,01M |
| 2026-06-16 | $184,47 | -0,69 % | $186,49 | $187,36 | $183,47 | 2,68M |
| 2026-06-15 | $185,76 | -0,76 % | $186,12 | $188,02 | $183,69 | 3,91M |
| 2026-06-12 | $187,18 | -1,13 % | $187,73 | $190,14 | $186,79 | 2,99M |
| 2026-06-11 | $189,31 | -1,66 % | $192,10 | $192,94 | $188,05 | 3,34M |
| 2026-06-10 | $192,50 | +0,88 % | $192,29 | $192,94 | $188,59 | 2,18M |
| 2026-06-09 | $190,83 | +0,91 % | $189,16 | $193,93 | $188,73 | 2,67M |
| 2026-06-08 | $189,10 | -2,59 % | $193,00 | $193,48 | $188,88 | 2,80M |
| 2026-06-05 | $194,12 | +0,11 % | $193,98 | $196,08 | $193,02 | 3,06M |
| 2026-06-04 | $193,91 | +6,40 % | $187,20 | $194,97 | $185,05 | 4,07M |
| 2026-06-03 | $182,24 | -1,77 % | $184,22 | $188,59 | $181,47 | 5,59M |
| 2026-06-02 | $185,53 | -1,07 % | $187,32 | $187,37 | $183,07 | 2,61M |
| 2026-06-01 | $187,53 | +0,30 % | $184,82 | $187,90 | $184,01 | 2,48M |
| 2026-05-29 | $186,96 | +0,15 % | $186,93 | $187,60 | $185,00 | 4,33M |
| 2026-05-28 | $186,68 | +0,92 % | $185,56 | $188,30 | $184,01 | 2,41M |
| 2026-05-27 | $184,98 | +0,02 % | $185,28 | $188,59 | $184,71 | 2,74M |
| 2026-05-26 | $184,95 | +0,60 % | $183,79 | $186,99 | $182,97 | 2,80M |
| 2026-05-22 | $183,85 | +0,04 % | $185,02 | $185,06 | $181,62 | 2,07M |