168,400€
-1,91%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 171,01 | 171,56 | 168,34 | 168,40 | -1,91% | - |
| 11.11.2026 | 172,01 | 174,88 | 169,51 | 171,68 | 0,10% | - |
| 10.11.2026 | 169,38 | 171,57 | 167,73 | 171,51 | 1,18% | - |
| 09.11.2026 | 169,53 | 172,06 | 168,14 | 169,51 | 0,00% | 307,00 |
| 06.11.2026 | 172,79 | 173,51 | 167,83 | 169,51 | -1,74% | 960,00 |
| 05.11.2026 | 173,51 | 177,88 | 170,61 | 172,51 | -1,17% | 394,00 |
| 04.11.2026 | 164,23 | 178,68 | 162,70 | 174,55 | 6,10% | 96,00 |
| 03.11.2026 | 165,17 | 166,44 | 160,07 | 164,51 | 0,00% | 24,00 |
| 02.11.2026 | 167,57 | 168,01 | 162,28 | 164,51 | -2,31% | - |
| 30.10.2026 | 166,01 | 170,53 | 164,51 | 168,40 | 1,75% | - |
| 29.10.2026 | 165,50 | 168,99 | 165,33 | 165,51 | 0,00% | - |
| 28.10.2026 | 165,89 | 165,89 | 160,67 | 165,51 | 0,00% | 18,00 |
| 27.10.2026 | 167,00 | 167,64 | 161,49 | 165,51 | -0,55% | 252,00 |
| 26.10.2026 | 164,92 | 169,48 | 161,01 | 166,43 | 0,85% | - |
| 23.10.2026 | 165,97 | 178,13 | 161,70 | 165,03 | 4,04% | 175,00 |
| 22.10.2026 | 153,73 | 159,49 | 152,51 | 158,62 | 2,66% | 1.218,00 |
| 21.10.2026 | 161,46 | 163,01 | 153,80 | 154,51 | -4,44% | 13,00 |
| 20.10.2026 | 162,94 | 165,51 | 160,35 | 161,69 | -1,11% | - |
| 19.10.2026 | 167,11 | 168,79 | 162,28 | 163,51 | -1,80% | - |
| 16.10.2026 | 163,74 | 167,45 | 162,00 | 166,51 | 1,83% | - |
| 15.10.2026 | 162,65 | 164,20 | 162,53 | 163,51 | 0,62% | - |
| 14.10.2026 | 162,27 | 164,66 | 159,49 | 162,51 | 0,00% | 13,00 |
| 13.10.2026 | 164,61 | 167,50 | 160,38 | 162,51 | -1,81% | 112,00 |
| 12.10.2026 | 162,97 | 165,51 | 161,28 | 165,51 | 1,85% | - |
| 09.10.2026 | 159,06 | 166,41 | 158,85 | 162,51 | 6,43% | 88,00 |
| 08.10.2026 | 152,18 | 153,82 | 149,36 | 152,69 | 0,12% | 54,00 |
| 07.10.2026 | 151,16 | 153,64 | 148,86 | 152,51 | 1,33% | - |
| 06.10.2026 | 144,45 | 151,31 | 143,94 | 150,51 | 4,15% | - |
| 05.10.2026 | 141,68 | 144,51 | 139,74 | 144,51 | 2,85% | 14,00 |
| 02.10.2026 | 140,50 | 144,68 | 140,33 | 140,51 | 0,00% | - |
| 01.10.2026 | 141,73 | 142,78 | 140,18 | 140,51 | -0,71% | 116,00 |
| 30.09.2026 | 143,58 | 144,53 | 141,31 | 141,51 | -1,39% | - |
| 29.09.2026 | 143,75 | 146,11 | 141,57 | 143,51 | 0,00% | 550,00 |
| 28.09.2026 | 145,81 | 147,61 | 142,67 | 143,51 | -1,37% | 36,00 |
| 25.09.2026 | 146,11 | 147,91 | 144,84 | 145,51 | -0,68% | 1.200,00 |
| 24.09.2026 | 149,63 | 150,98 | 144,79 | 146,51 | -2,25% | 60,00 |
| 23.09.2026 | 153,91 | 154,54 | 149,60 | 149,88 | -2,36% | 86,00 |
| 22.09.2026 | 153,96 | 156,32 | 152,29 | 153,51 | -0,07% | 116,00 |
| 21.09.2026 | 155,58 | 157,47 | 153,46 | 153,61 | -1,22% | 184,00 |
| 18.09.2026 | 157,90 | 158,51 | 155,34 | 155,51 | -1,27% | 14,00 |
| 17.09.2026 | 157,12 | 159,95 | 156,04 | 157,51 | 0,00% | 24,00 |
| 16.09.2026 | 158,49 | 161,18 | 156,64 | 157,51 | -0,63% | - |
| 15.09.2026 | 158,73 | 159,74 | 156,52 | 158,51 | 0,10% | 26,00 |
| 14.09.2026 | 160,06 | 160,55 | 156,70 | 158,35 | -0,73% | 13,00 |
| 11.09.2026 | 156,38 | 160,40 | 155,65 | 159,51 | 1,92% | - |
| 10.09.2026 | 160,47 | 162,41 | 154,55 | 156,51 | -2,49% | 93,00 |
| 09.09.2026 | 162,25 | 164,10 | 159,61 | 160,51 | -1,23% | 13,00 |
| 08.09.2026 | 162,86 | 165,38 | 159,69 | 162,51 | -0,33% | - |
| 07.09.2026 | 163,24 | 163,26 | 162,93 | 163,05 | 0,33% | - |
| 04.09.2026 | 164,76 | 165,50 | 160,64 | 162,51 | -1,22% | 112,00 |
| 03.09.2026 | 160,63 | 166,71 | 160,21 | 164,51 | 2,52% | 14,00 |
| 02.09.2026 | 163,06 | 164,96 | 159,43 | 160,47 | -1,26% | - |
| 01.09.2026 | 163,55 | 164,59 | 161,47 | 162,51 | -0,61% | 33,00 |
| 31.08.2026 | 164,76 | 166,10 | 162,24 | 163,51 | -0,61% | - |
| 28.08.2026 | 160,57 | 165,32 | 159,41 | 164,51 | 2,49% | - |
| 27.08.2026 | 159,67 | 161,59 | 157,39 | 160,51 | 0,63% | 1.215,00 |
| 26.08.2026 | 160,94 | 162,48 | 158,69 | 159,51 | -0,62% | - |
| 25.08.2026 | 158,95 | 161,28 | 157,50 | 160,51 | 1,26% | - |
| 24.08.2026 | 156,19 | 158,73 | 154,78 | 158,51 | 1,49% | 1.162,00 |
| 21.08.2026 | 154,42 | 157,42 | 153,01 | 156,19 | 1,09% | 419,00 |
| 20.08.2026 | 156,12 | 156,57 | 154,41 | 154,51 | -1,34% | 24,00 |
| 19.08.2026 | 156,34 | 158,46 | 153,61 | 156,61 | -15,58% | 1.260,00 |
| 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 |