204,360$
0,37%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 204,82 | 207,41 | 203,32 | 204,36 | 0,37% | 670.905,00 |
| 17.01.2025 | 205,53 | 205,53 | 203,34 | 203,61 | -0,28% | 697.679,00 |
| 16.01.2025 | 197,88 | 205,00 | 197,88 | 204,18 | 3,52% | 1.187.535,00 |
| 15.01.2025 | 200,40 | 200,90 | 196,85 | 197,23 | 1,13% | 1.011.564,00 |
| 14.01.2025 | 194,69 | 197,38 | 194,22 | 195,02 | 0,03% | 853.467,00 |
| 13.01.2025 | 193,08 | 195,26 | 192,61 | 194,96 | 1,14% | 845.655,00 |
| 10.01.2025 | 195,08 | 195,89 | 192,55 | 192,76 | -3,48% | 1.106.153,00 |
| 08.01.2025 | 195,64 | 199,95 | 193,41 | 199,71 | 1,95% | 1.131.071,00 |
| 07.01.2025 | 198,51 | 200,19 | 195,61 | 195,89 | -1,53% | 760.406,00 |
| 06.01.2025 | 200,90 | 202,78 | 198,50 | 198,93 | -1,42% | 799.093,00 |
| 03.01.2025 | 201,41 | 202,97 | 199,31 | 201,80 | 0,70% | 524.430,00 |
| 02.01.2025 | 205,06 | 205,30 | 200,08 | 200,40 | -1,67% | 512.070,00 |
| 31.12.2024 | 205,37 | 205,85 | 201,62 | 203,80 | 0,24% | 696.667,00 |
| 30.12.2024 | 203,34 | 203,59 | 200,89 | 203,32 | 0,06% | 650.464,00 |
| 27.12.2024 | 201,89 | 205,52 | 201,89 | 203,20 | -0,39% | 651.128,00 |
| 26.12.2024 | 202,25 | 204,11 | 200,94 | 204,00 | 0,71% | 562.932,00 |
| 24.12.2024 | 202,20 | 203,25 | 200,92 | 202,56 | -0,35% | 438.293,00 |
| 23.12.2024 | 202,61 | 203,43 | 200,60 | 203,28 | -0,14% | 1.108.666,00 |
| 20.12.2024 | 200,00 | 204,58 | 199,77 | 203,57 | 2,69% | 2.293.683,00 |
| 19.12.2024 | 200,04 | 201,41 | 197,16 | 198,24 | -1,40% | 1.791.112,00 |
| 18.12.2024 | 206,90 | 209,01 | 200,89 | 201,06 | -3,79% | 1.356.789,00 |
| 17.12.2024 | 212,36 | 213,74 | 207,84 | 208,99 | -1,55% | 778.987,00 |
| 16.12.2024 | 212,29 | 214,41 | 211,66 | 212,28 | -0,93% | 813.570,00 |
| 13.12.2024 | 215,01 | 216,03 | 213,08 | 214,28 | -0,82% | 609.559,00 |
| 12.12.2024 | 216,11 | 218,24 | 215,12 | 216,05 | -0,07% | 730.584,00 |
| 11.12.2024 | 217,92 | 218,24 | 214,51 | 216,21 | -0,54% | 877.298,00 |
| 10.12.2024 | 222,37 | 222,37 | 216,40 | 217,38 | -2,63% | 927.148,00 |
| 09.12.2024 | 220,38 | 225,06 | 220,38 | 223,26 | 1,31% | 741.780,00 |
| 06.12.2024 | 222,81 | 222,92 | 216,09 | 220,38 | -0,54% | 1.072.222,00 |
| 05.12.2024 | 219,77 | 221,98 | 218,47 | 221,58 | 0,35% | 622.329,00 |
| 04.12.2024 | 222,50 | 223,45 | 218,27 | 220,81 | -1,02% | 872.209,00 |
| 03.12.2024 | 222,94 | 225,24 | 222,50 | 223,09 | 0,07% | 643.620,00 |
| 02.12.2024 | 226,05 | 226,07 | 222,16 | 222,94 | -1,46% | 644.063,00 |
| 29.11.2024 | 228,75 | 228,88 | 226,01 | 226,25 | -0,99% | 351.601,00 |
| 27.11.2024 | 228,50 | 229,68 | 227,80 | 228,51 | 0,85% | 396.072,00 |
| 26.11.2024 | 226,03 | 227,71 | 224,76 | 226,59 | 0,27% | 644.098,00 |
| 25.11.2024 | 223,70 | 227,81 | 221,87 | 225,98 | 2,41% | 1.010.171,00 |
| 22.11.2024 | 220,84 | 222,41 | 220,09 | 220,66 | 0,79% | 578.896,00 |
| 20.11.2024 | 218,26 | 220,01 | 217,87 | 218,94 | -0,24% | 565.858,00 |
| 19.11.2024 | 221,77 | 222,98 | 219,17 | 219,47 | -0,97% | 614.906,00 |
| 18.11.2024 | 218,16 | 221,80 | 218,16 | 221,61 | 0,24% | 687.122,00 |
| 15.11.2024 | 218,90 | 221,96 | 217,53 | 221,09 | 1,20% | 817.942,00 |
| 14.11.2024 | 215,59 | 220,49 | 215,11 | 218,47 | -0,02% | 996.468,00 |
| 13.11.2024 | 224,08 | 224,08 | 217,79 | 218,51 | -0,50% | 730.595,00 |
| 12.11.2024 | 219,65 | 220,12 | 215,46 | 219,60 | -0,27% | 1.153.554,00 |
| 11.11.2024 | 222,64 | 224,32 | 219,52 | 220,19 | -1,67% | 1.058.285,00 |
| 08.11.2024 | 223,26 | 224,83 | 222,02 | 223,92 | 1,06% | 1.332.268,00 |
| 07.11.2024 | 220,00 | 222,36 | 217,75 | 221,58 | 1,29% | 1.860.231,00 |
| 06.11.2024 | 216,58 | 221,29 | 212,39 | 218,75 | -4,21% | 2.059.181,00 |
| 05.11.2024 | 227,29 | 229,28 | 225,20 | 228,36 | -0,26% | 681.059,00 |
| 04.11.2024 | 228,43 | 230,09 | 225,97 | 228,95 | 1,49% | 635.361,00 |
| 01.11.2024 | 228,67 | 231,37 | 225,21 | 225,59 | -1,69% | 720.212,00 |
| 31.10.2024 | 229,25 | 233,21 | 228,54 | 229,47 | -1,04% | 797.230,00 |
| 30.10.2024 | 232,54 | 236,86 | 230,20 | 231,88 | 0,09% | 814.979,00 |
| 29.10.2024 | 241,00 | 241,60 | 231,25 | 231,68 | -3,44% | 1.236.495,00 |
| 28.10.2024 | 243,48 | 245,17 | 239,32 | 239,94 | -0,77% | 1.303.150,00 |
| 25.10.2024 | 247,03 | 247,04 | 241,65 | 241,79 | -1,74% | 598.989,00 |
| 24.10.2024 | 242,85 | 246,32 | 242,85 | 246,07 | 0,98% | 786.396,00 |
| 23.10.2024 | 241,70 | 244,42 | 241,25 | 243,69 | 0,92% | 495.158,00 |
| 22.10.2024 | 240,20 | 244,68 | 240,20 | 241,46 | -0,83% | 753.846,00 |
| 21.10.2024 | 247,03 | 248,62 | 241,38 | 243,47 | -1,62% | 568.507,00 |
| 18.10.2024 | 247,70 | 248,89 | 245,66 | 247,47 | 0,11% | 511.959,00 |
| 17.10.2024 | 246,81 | 248,21 | 244,13 | 247,20 | -0,62% | 677.240,00 |
| 16.10.2024 | 250,27 | 252,64 | 248,02 | 248,75 | -0,22% | 893.735,00 |
| 15.10.2024 | 242,00 | 249,72 | 241,32 | 249,31 | 3,96% | 3.288.097,00 |
| 14.10.2024 | 233,60 | 240,29 | 233,20 | 239,82 | 2,70% | 546.076,00 |
| 11.10.2024 | 234,25 | 235,07 | 231,78 | 233,51 | 0,12% | 526.330,00 |
| 10.10.2024 | 234,68 | 237,36 | 231,16 | 233,23 | -0,95% | 653.323,00 |
| 09.10.2024 | 237,59 | 238,70 | 233,89 | 235,47 | -1,31% | 627.307,00 |
| 08.10.2024 | 237,95 | 239,87 | 236,34 | 238,59 | 0,37% | 528.882,00 |
| 07.10.2024 | 233,44 | 238,00 | 232,70 | 237,72 | 1,00% | 791.808,00 |
| 04.10.2024 | 234,20 | 237,05 | 230,36 | 235,37 | -1,89% | 1.038.529,00 |
| 03.10.2024 | 240,94 | 241,58 | 237,62 | 239,91 | -0,85% | 871.183,00 |
| 02.10.2024 | 239,82 | 243,12 | 238,78 | 241,97 | -0,32% | 737.348,00 |
| 01.10.2024 | 241,17 | 243,54 | 238,18 | 242,74 | 0,85% | 712.727,00 |
| 30.09.2024 | 239,29 | 240,86 | 238,01 | 240,70 | 0,86% | 819.439,00 |
| 27.09.2024 | 238,53 | 239,26 | 236,65 | 238,64 | 0,98% | 608.049,00 |
| 26.09.2024 | 239,64 | 239,64 | 234,44 | 236,33 | -1,25% | 584.057,00 |
| 25.09.2024 | 242,26 | 243,79 | 238,37 | 239,33 | -1,10% | 444.158,00 |
| 24.09.2024 | 239,67 | 242,52 | 238,44 | 241,98 | 0,60% | 657.962,00 |
| 23.09.2024 | 240,51 | 242,60 | 238,24 | 240,53 | 0,44% | 639.290,00 |
| 20.09.2024 | 236,58 | 239,58 | 235,48 | 239,47 | 0,50% | 1.148.800,00 |
| 19.09.2024 | 239,68 | 240,82 | 232,18 | 238,29 | -0,68% | 771.714,00 |
| 18.09.2024 | 246,00 | 246,91 | 239,77 | 239,91 | -2,08% | 608.017,00 |
| 17.09.2024 | 244,33 | 246,66 | 243,56 | 245,00 | -0,04% | 650.814,00 |
| 16.09.2024 | 244,95 | 247,45 | 244,50 | 245,09 | 0,88% | 1.034.063,00 |
| 13.09.2024 | 241,51 | 243,48 | 239,00 | 242,95 | 1,29% | 449.598,00 |
| 12.09.2024 | 241,92 | 242,23 | 237,82 | 239,85 | -0,82% | 762.746,00 |
| 11.09.2024 | 239,72 | 242,34 | 236,81 | 241,84 | -0,28% | 744.825,00 |
| 10.09.2024 | 240,44 | 243,75 | 239,90 | 242,53 | 1,11% | 847.141,00 |
| 09.09.2024 | 237,48 | 241,83 | 236,02 | 239,86 | 0,53% | 931.412,00 |
| 06.09.2024 | 234,15 | 238,82 | 233,54 | 238,60 | 2,21% | 977.669,00 |
| 05.09.2024 | 235,27 | 236,99 | 232,51 | 233,45 | 0,10% | 612.226,00 |
| 04.09.2024 | 231,76 | 235,41 | 230,22 | 233,22 | 1,01% | 697.832,00 |
| 03.09.2024 | 225,83 | 233,65 | 225,83 | 230,89 | 1,87% | 614.234,00 |
| 30.08.2024 | 226,96 | 229,01 | 224,69 | 226,66 | 0,05% | 1.081.888,00 |
| 29.08.2024 | 227,09 | 227,63 | 223,05 | 226,54 | -0,50% | 793.106,00 |
| 28.08.2024 | 228,82 | 229,35 | 226,51 | 227,67 | -0,37% | 592.695,00 |
| 27.08.2024 | 225,56 | 228,89 | 225,54 | 228,51 | 0,42% | 402.487,00 |
| 26.08.2024 | 228,06 | 229,90 | 226,72 | 227,55 | 0,12% | 420.644,00 |