204,040$
18,93%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 171,44 | 204,80 | 170,42 | 204,04 | 18,93% | 6.566.541,00 |
| 01.04.2026 | 171,78 | 173,82 | 170,34 | 171,56 | -0,32% | 915.816,00 |
| 31.03.2026 | 169,83 | 172,93 | 169,00 | 172,11 | 1,32% | 1.246.965,00 |
| 30.03.2026 | 168,47 | 172,14 | 167,77 | 169,86 | 1,68% | 810.173,00 |
| 27.03.2026 | 165,62 | 168,61 | 165,01 | 167,06 | 0,50% | 836.154,00 |
| 26.03.2026 | 164,57 | 166,91 | 163,05 | 166,23 | 0,65% | 662.909,00 |
| 25.03.2026 | 168,18 | 168,32 | 162,41 | 165,15 | -0,97% | 1.231.213,00 |
| 24.03.2026 | 170,97 | 173,93 | 166,58 | 166,76 | -3,02% | 1.051.565,00 |
| 23.03.2026 | 174,59 | 175,48 | 170,78 | 171,96 | -1,26% | 996.246,00 |
| 20.03.2026 | 181,81 | 183,51 | 173,77 | 174,16 | -4,45% | 1.457.747,00 |
| 19.03.2026 | 182,86 | 183,42 | 180,40 | 182,28 | -0,39% | 706.498,00 |
| 18.03.2026 | 185,44 | 186,48 | 182,47 | 182,99 | -2,22% | 620.323,00 |
| 17.03.2026 | 189,11 | 190,04 | 186,81 | 187,15 | -0,25% | 560.352,00 |
| 16.03.2026 | 189,92 | 190,64 | 187,33 | 187,61 | -0,23% | 653.414,00 |
| 13.03.2026 | 186,18 | 188,53 | 185,63 | 188,04 | 1,79% | 675.179,00 |
| 12.03.2026 | 187,78 | 189,75 | 184,27 | 184,73 | -2,03% | 744.802,00 |
| 11.03.2026 | 192,76 | 192,85 | 188,00 | 188,56 | -2,61% | 913.184,00 |
| 10.03.2026 | 194,92 | 197,07 | 192,66 | 193,61 | -1,18% | 1.211.126,00 |
| 09.03.2026 | 194,15 | 196,59 | 192,67 | 195,93 | -0,33% | 1.164.150,00 |
| 06.03.2026 | 194,93 | 199,22 | 193,86 | 196,57 | 0,43% | 1.101.169,00 |
| 05.03.2026 | 194,67 | 197,74 | 192,09 | 195,73 | -0,36% | 1.055.200,00 |
| 04.03.2026 | 196,71 | 197,81 | 194,73 | 196,43 | -0,48% | 928.878,00 |
| 03.03.2026 | 195,86 | 198,54 | 194,45 | 197,38 | -0,67% | 1.219.387,00 |
| 02.03.2026 | 199,30 | 206,38 | 196,09 | 198,71 | -1,20% | 1.428.186,00 |
| 27.02.2026 | 193,37 | 201,31 | 192,50 | 201,12 | 5,02% | 2.192.712,00 |
| 26.02.2026 | 196,70 | 197,09 | 191,50 | 191,51 | -2,87% | 1.916.432,00 |
| 25.02.2026 | 201,74 | 201,74 | 196,67 | 197,17 | -2,20% | 804.343,00 |
| 24.02.2026 | 198,81 | 202,51 | 198,23 | 201,60 | 1,03% | 676.144,00 |
| 20.02.2026 | 199,67 | 199,67 | 196,33 | 199,54 | 0,67% | 676.541,00 |
| 19.02.2026 | 197,46 | 199,41 | 197,07 | 198,22 | 0,38% | 728.724,00 |
| 18.02.2026 | 202,68 | 203,55 | 195,55 | 197,46 | -2,79% | 967.026,00 |
| 17.02.2026 | 201,96 | 204,71 | 200,85 | 203,12 | 1,17% | 1.293.166,00 |
| 13.02.2026 | 199,72 | 202,00 | 199,39 | 200,77 | 0,73% | 1.015.108,00 |
| 12.02.2026 | 193,78 | 201,78 | 193,48 | 199,32 | 4,38% | 1.221.314,00 |
| 11.02.2026 | 188,66 | 190,98 | 185,22 | 190,95 | 0,96% | 792.941,00 |
| 10.02.2026 | 184,75 | 189,56 | 184,75 | 189,13 | 2,44% | 722.500,00 |
| 09.02.2026 | 180,64 | 185,06 | 178,00 | 184,63 | 2,14% | 519.669,00 |
| 06.02.2026 | 182,77 | 182,77 | 177,49 | 180,77 | 0,14% | 662.142,00 |
| 05.02.2026 | 182,31 | 182,65 | 178,55 | 180,51 | -2,36% | 1.082.783,00 |
| 04.02.2026 | 180,24 | 186,59 | 179,69 | 184,87 | 2,91% | 1.309.790,00 |
| 03.02.2026 | 181,00 | 182,18 | 177,73 | 179,65 | -0,81% | 996.604,00 |
| 02.02.2026 | 184,12 | 185,56 | 181,03 | 181,11 | -1,62% | 1.099.483,00 |
| 30.01.2026 | 189,39 | 190,73 | 182,11 | 184,10 | -1,96% | 1.192.879,00 |
| 29.01.2026 | 185,17 | 188,16 | 184,17 | 187,79 | 1,97% | 759.932,00 |
| 28.01.2026 | 186,35 | 188,36 | 183,24 | 184,16 | -1,41% | 695.924,00 |
| 27.01.2026 | 187,35 | 187,87 | 185,75 | 186,79 | -0,47% | 595.955,00 |
| 26.01.2026 | 187,73 | 190,46 | 187,55 | 187,67 | 1,28% | 474.332,00 |
| 22.01.2026 | 186,52 | 188,74 | 184,72 | 185,29 | -0,45% | 862.179,00 |
| 21.01.2026 | 186,90 | 188,69 | 185,23 | 186,13 | 0,16% | 670.691,00 |
| 20.01.2026 | 194,11 | 194,11 | 185,72 | 185,83 | -4,27% | 885.007,00 |
| 16.01.2026 | 190,62 | 194,46 | 189,16 | 194,11 | 1,10% | 670.866,00 |
| 15.01.2026 | 191,88 | 192,76 | 190,06 | 191,99 | 0,02% | 645.959,00 |
| 14.01.2026 | 188,30 | 194,72 | 188,07 | 191,96 | 2,08% | 758.505,00 |
| 13.01.2026 | 185,54 | 188,10 | 182,61 | 188,04 | 1,64% | 699.691,00 |
| 12.01.2026 | 181,87 | 188,00 | 181,87 | 185,00 | 2,10% | 945.327,00 |
| 09.01.2026 | 181,37 | 182,55 | 179,89 | 181,20 | -0,09% | 938.837,00 |
| 08.01.2026 | 180,88 | 183,76 | 180,11 | 181,36 | -0,03% | 781.524,00 |
| 07.01.2026 | 189,16 | 190,14 | 181,38 | 181,42 | -3,56% | 1.174.221,00 |
| 06.01.2026 | 189,54 | 191,03 | 187,64 | 188,12 | -0,97% | 712.280,00 |
| 05.01.2026 | 190,44 | 190,94 | 186,83 | 189,97 | -1,30% | 971.651,00 |
| 02.01.2026 | 192,19 | 193,87 | 191,10 | 192,48 | -0,49% | 380.669,00 |
| 31.12.2025 | 194,38 | 195,26 | 193,42 | 193,43 | -0,68% | 366.318,00 |
| 30.12.2025 | 193,76 | 195,52 | 192,71 | 194,76 | 0,55% | 473.792,00 |
| 29.12.2025 | 193,17 | 194,46 | 192,70 | 193,69 | 0,57% | 557.683,00 |
| 26.12.2025 | 192,29 | 193,69 | 191,64 | 192,60 | 0,00% | 340.459,00 |
| 24.12.2025 | 191,99 | 193,02 | 191,36 | 192,60 | 0,36% | 242.445,00 |
| 23.12.2025 | 191,21 | 191,97 | 188,77 | 191,91 | 0,67% | 693.925,00 |
| 22.12.2025 | 188,63 | 191,52 | 186,12 | 190,63 | 0,33% | 663.494,00 |
| 19.12.2025 | 189,22 | 191,38 | 188,38 | 190,01 | -0,22% | 1.484.059,00 |
| 18.12.2025 | 191,33 | 192,18 | 189,22 | 190,42 | -0,28% | 863.915,00 |
| 17.12.2025 | 189,50 | 192,52 | 189,37 | 190,95 | 0,51% | 754.472,00 |
| 16.12.2025 | 193,55 | 193,60 | 189,81 | 189,98 | -1,63% | 686.977,00 |
| 15.12.2025 | 192,71 | 193,44 | 190,27 | 193,13 | 0,77% | 842.380,00 |
| 12.12.2025 | 191,38 | 194,16 | 190,12 | 191,66 | -0,61% | 961.108,00 |
| 11.12.2025 | 190,73 | 194,05 | 189,09 | 192,83 | 1,93% | 674.696,00 |
| 10.12.2025 | 190,03 | 191,85 | 189,02 | 189,18 | -0,06% | 823.813,00 |
| 09.12.2025 | 192,24 | 193,13 | 188,75 | 189,29 | -0,90% | 632.700,00 |
| 08.12.2025 | 189,24 | 192,04 | 187,61 | 191,01 | 0,75% | 839.515,00 |
| 05.12.2025 | 189,40 | 190,60 | 188,82 | 189,58 | -0,22% | 713.725,00 |
| 04.12.2025 | 186,25 | 190,45 | 186,25 | 190,00 | 1,42% | 680.012,00 |
| 03.12.2025 | 186,98 | 187,95 | 185,13 | 187,34 | 0,20% | 773.840,00 |
| 02.12.2025 | 188,89 | 189,13 | 186,30 | 186,97 | -0,85% | 590.055,00 |
| 01.12.2025 | 193,13 | 193,13 | 188,00 | 188,58 | -2,93% | 849.976,00 |
| 28.11.2025 | 194,09 | 195,40 | 193,67 | 194,27 | -0,27% | 313.103,00 |
| 26.11.2025 | 192,51 | 195,95 | 192,51 | 194,79 | 0,77% | 756.186,00 |
| 25.11.2025 | 194,34 | 195,36 | 193,20 | 193,30 | 0,11% | 771.574,00 |
| 24.11.2025 | 194,84 | 195,34 | 191,97 | 193,09 | -1,11% | 1.357.299,00 |
| 20.11.2025 | 196,14 | 196,95 | 194,35 | 195,25 | -0,39% | 730.226,00 |
| 19.11.2025 | 198,56 | 199,09 | 194,81 | 196,01 | -0,86% | 629.345,00 |
| 18.11.2025 | 197,48 | 198,54 | 195,04 | 197,71 | 0,99% | 746.915,00 |
| 17.11.2025 | 198,35 | 198,35 | 195,09 | 195,78 | 0,95% | 698.787,00 |
| 13.11.2025 | 200,25 | 200,53 | 193,72 | 193,94 | -3,81% | 1.150.157,00 |
| 12.11.2025 | 202,00 | 203,26 | 200,64 | 201,63 | -0,60% | 781.330,00 |
| 11.11.2025 | 200,74 | 207,29 | 199,48 | 202,84 | 1,71% | 948.714,00 |
| 10.11.2025 | 195,50 | 200,56 | 195,10 | 199,42 | 1,02% | 717.248,00 |
| 07.11.2025 | 195,78 | 197,58 | 194,87 | 197,40 | 1,38% | 769.025,00 |
| 06.11.2025 | 195,01 | 199,45 | 194,60 | 194,71 | -0,56% | 971.971,00 |
| 05.11.2025 | 196,37 | 198,92 | 195,47 | 195,80 | -0,20% | 977.173,00 |
| 04.11.2025 | 195,83 | 200,00 | 195,37 | 196,20 | 1,30% | 1.416.420,00 |
| 03.11.2025 | 189,29 | 193,88 | 188,84 | 193,68 | 1,11% | 1.810.856,00 |