186,300€
-0,11%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 186,61 | 187,51 | 184,53 | 185,51 | -0,54% | 84,00 |
| 04.05.2026 | 186,25 | 188,22 | 185,19 | 186,51 | -1,09% | 90,00 |
| 30.04.2026 | 182,39 | 189,61 | 180,00 | 188,57 | 1,59% | 897,00 |
| 29.04.2026 | 186,21 | 187,58 | 184,43 | 185,61 | 0,10% | - |
| 28.04.2026 | 183,57 | 186,69 | 182,01 | 185,43 | 1,05% | 3.680,00 |
| 27.04.2026 | 187,29 | 187,51 | 182,53 | 183,51 | -2,02% | 1.515,00 |
| 24.04.2026 | 188,11 | 188,51 | 185,05 | 187,29 | -0,34% | 265,00 |
| 23.04.2026 | 180,59 | 188,36 | 180,51 | 187,93 | 3,80% | - |
| 22.04.2026 | 182,07 | 186,49 | 179,82 | 181,05 | -0,47% | 4.600,00 |
| 21.04.2026 | 187,41 | 188,34 | 181,64 | 181,90 | -2,97% | 333,00 |
| 20.04.2026 | 189,80 | 190,44 | 186,38 | 187,47 | -1,08% | 50,00 |
| 17.04.2026 | 188,19 | 190,20 | 185,71 | 189,51 | 0,46% | 960,00 |
| 16.04.2026 | 181,54 | 188,65 | 181,42 | 188,65 | 3,93% | - |
| 15.04.2026 | 184,82 | 185,51 | 180,43 | 181,51 | -1,84% | - |
| 14.04.2026 | 187,04 | 187,51 | 182,44 | 184,91 | -1,30% | - |
| 13.04.2026 | 191,06 | 192,18 | 185,45 | 187,34 | -1,87% | 84,00 |
| 10.04.2026 | 186,99 | 191,27 | 185,47 | 190,91 | 2,49% | 84,00 |
| 09.04.2026 | 187,51 | 187,92 | 184,57 | 186,28 | -0,46% | 15,00 |
| 08.04.2026 | 180,50 | 191,58 | 174,62 | 187,14 | 5,43% | 454,00 |
| 07.04.2026 | 183,50 | 184,50 | 175,00 | 177,50 | 16,23% | 475,00 |
| 02.04.2026 | 147,15 | 153,24 | 146,30 | 152,72 | 3,10% | 1.037,00 |
| 01.04.2026 | 148,94 | 149,45 | 146,80 | 148,13 | -0,56% | 497,00 |
| 31.03.2026 | 148,85 | 149,68 | 146,65 | 148,96 | 0,66% | 17,00 |
| 30.03.2026 | 145,21 | 150,16 | 145,21 | 147,99 | 2,20% | 132,00 |
| 27.03.2026 | 144,27 | 146,18 | 143,48 | 144,81 | 0,41% | 14,00 |
| 26.03.2026 | 142,71 | 144,56 | 141,27 | 144,22 | 0,96% | 116,00 |
| 25.03.2026 | 143,93 | 145,28 | 140,44 | 142,85 | -0,65% | 56,00 |
| 24.03.2026 | 148,28 | 149,83 | 143,73 | 143,78 | -2,89% | 60,00 |
| 23.03.2026 | 149,80 | 153,76 | 147,03 | 148,06 | -1,71% | 27,00 |
| 20.03.2026 | 157,64 | 158,63 | 150,62 | 150,63 | -4,28% | 92,00 |
| 19.03.2026 | 159,68 | 159,86 | 156,48 | 157,36 | -1,35% | 48,00 |
| 18.03.2026 | 162,46 | 163,21 | 158,41 | 159,52 | -1,67% | 15,00 |
| 17.03.2026 | 163,24 | 164,80 | 162,02 | 162,23 | -0,53% | - |
| 16.03.2026 | 165,30 | 165,88 | 162,68 | 163,10 | -0,93% | - |
| 13.03.2026 | 159,70 | 165,01 | 159,22 | 164,63 | 2,57% | - |
| 12.03.2026 | 162,76 | 164,53 | 160,07 | 160,51 | -1,44% | 8.500,00 |
| 11.03.2026 | 166,59 | 167,26 | 162,48 | 162,85 | -2,40% | - |
| 10.03.2026 | 168,37 | 169,31 | 165,84 | 166,86 | -0,91% | 54,00 |
| 09.03.2026 | 167,94 | 169,88 | 166,56 | 168,39 | -0,48% | 103,00 |
| 06.03.2026 | 168,67 | 171,79 | 167,30 | 169,20 | 0,38% | - |
| 05.03.2026 | 169,19 | 170,72 | 165,85 | 168,56 | -0,16% | 14,00 |
| 04.03.2026 | 169,64 | 170,55 | 167,30 | 168,83 | -0,60% | 40,00 |
| 03.03.2026 | 169,60 | 171,13 | 168,06 | 169,85 | -0,06% | 3.506,00 |
| 02.03.2026 | 169,96 | 176,30 | 168,89 | 169,95 | -0,23% | 1.455,00 |
| 27.02.2026 | 162,21 | 170,39 | 162,00 | 170,35 | 4,43% | 242,00 |
| 26.02.2026 | 166,75 | 167,07 | 160,93 | 163,13 | -2,31% | 32,00 |
| 25.02.2026 | 170,79 | 171,87 | 166,61 | 166,99 | -2,49% | 30,00 |
| 24.02.2026 | 169,51 | 171,97 | 167,95 | 171,25 | 1,14% | - |
| 23.02.2026 | 168,52 | 171,49 | 168,11 | 169,32 | -0,03% | - |
| 20.02.2026 | 168,64 | 169,76 | 166,54 | 169,37 | 0,62% | - |
| 19.02.2026 | 167,49 | 169,77 | 166,71 | 168,32 | 0,44% | - |
| 18.02.2026 | 171,51 | 172,73 | 165,92 | 167,59 | -2,17% | 60,00 |
| 17.02.2026 | 169,27 | 172,77 | 169,00 | 171,30 | 1,18% | 145,00 |
| 16.02.2026 | 169,30 | 169,48 | 169,13 | 169,30 | 0,12% | 345,00 |
| 13.02.2026 | 168,20 | 170,27 | 167,83 | 169,10 | 0,64% | - |
| 12.02.2026 | 161,02 | 169,98 | 160,50 | 168,02 | 4,48% | 30,00 |
| 11.02.2026 | 158,83 | 160,93 | 156,63 | 160,83 | 1,13% | 726,00 |
| 10.02.2026 | 155,05 | 159,25 | 154,83 | 159,02 | 2,63% | 46,00 |
| 09.02.2026 | 152,48 | 155,20 | 149,73 | 154,95 | 1,34% | 197,00 |
| 06.02.2026 | 152,88 | 154,88 | 150,27 | 152,90 | -0,10% | 52,00 |
| 05.02.2026 | 154,50 | 154,85 | 151,45 | 153,05 | -1,48% | 34,00 |
| 04.02.2026 | 151,95 | 158,08 | 151,63 | 155,35 | 2,15% | 81,00 |
| 03.02.2026 | 153,35 | 154,83 | 150,58 | 152,08 | -1,01% | 48,00 |
| 02.02.2026 | 154,52 | 156,90 | 153,55 | 153,63 | -1,11% | 4.216,00 |
| 30.01.2026 | 157,13 | 157,68 | 153,43 | 155,35 | -0,99% | 24,00 |
| 29.01.2026 | 153,63 | 157,43 | 153,55 | 156,90 | 1,83% | 44,00 |
| 28.01.2026 | 155,68 | 157,27 | 153,60 | 154,08 | -0,64% | 25,00 |
| 27.01.2026 | 158,15 | 158,70 | 154,85 | 155,08 | -1,82% | 16,00 |
| 26.01.2026 | 157,83 | 160,50 | 157,13 | 157,95 | -0,17% | 60,00 |
| 23.01.2026 | 157,70 | 159,25 | 156,52 | 158,23 | 0,40% | - |
| 22.01.2026 | 159,20 | 161,05 | 157,40 | 157,60 | -1,07% | 12,00 |
| 21.01.2026 | 158,55 | 160,85 | 158,10 | 159,30 | 0,54% | - |
| 20.01.2026 | 166,35 | 166,35 | 158,45 | 158,45 | -4,95% | - |
| 19.01.2026 | 165,98 | 169,08 | 165,88 | 166,70 | -0,40% | 15,00 |
| 16.01.2026 | 165,40 | 167,73 | 162,73 | 167,38 | 1,21% | 152,00 |
| 15.01.2026 | 165,15 | 166,23 | 163,90 | 165,38 | 0,24% | - |
| 14.01.2026 | 161,40 | 167,10 | 160,65 | 164,98 | 2,17% | - |
| 13.01.2026 | 158,63 | 161,52 | 156,93 | 161,48 | 1,84% | - |
| 12.01.2026 | 155,00 | 160,58 | 154,18 | 158,55 | 1,86% | 32,00 |
| 09.01.2026 | 155,68 | 156,98 | 154,70 | 155,65 | 0,08% | 15,00 |
| 08.01.2026 | 155,30 | 157,60 | 154,88 | 155,52 | 0,05% | 25,00 |
| 07.01.2026 | 160,77 | 161,95 | 155,30 | 155,45 | -3,40% | 68,00 |
| 06.01.2026 | 161,93 | 162,93 | 160,50 | 160,93 | -0,76% | 87,00 |
| 05.01.2026 | 164,68 | 165,85 | 159,83 | 162,15 | -1,25% | 15,00 |
| 02.01.2026 | 164,90 | 165,40 | 162,65 | 164,20 | -0,24% | - |
| 30.12.2025 | 164,50 | 164,77 | 164,38 | 164,60 | 0,09% | - |
| 29.12.2025 | 163,65 | 165,15 | 162,80 | 164,45 | 1,08% | 15,00 |
| 23.12.2025 | 161,88 | 163,18 | 160,38 | 162,70 | 0,39% | - |
| 22.12.2025 | 162,02 | 163,00 | 158,77 | 162,08 | -0,09% | 1.552,00 |
| 19.12.2025 | 162,52 | 163,33 | 160,60 | 162,23 | -0,14% | 100,00 |
| 18.12.2025 | 162,58 | 164,13 | 161,45 | 162,45 | -0,15% | 479,00 |
| 17.12.2025 | 162,33 | 163,77 | 161,25 | 162,70 | 0,63% | - |
| 16.12.2025 | 164,15 | 164,43 | 161,40 | 161,68 | -1,63% | 58,00 |
| 15.12.2025 | 163,48 | 165,40 | 162,10 | 164,35 | 0,67% | 17,00 |
| 12.12.2025 | 164,25 | 165,30 | 161,98 | 163,25 | -0,71% | - |
| 11.12.2025 | 161,20 | 165,15 | 160,90 | 164,43 | 1,65% | 1.575,00 |
| 10.12.2025 | 162,68 | 164,63 | 161,70 | 161,75 | -0,63% | - |
| 09.12.2025 | 164,02 | 166,05 | 162,38 | 162,77 | -0,85% | 15,00 |
| 08.12.2025 | 162,73 | 164,95 | 161,45 | 164,18 | 0,81% | - |
| 05.12.2025 | 163,02 | 163,80 | 161,90 | 162,85 | -0,21% | 54,00 |