193,940$
-3,81%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 188,85 | 192,56 | 188,63 | 191,55 | 0,22% | 1.321.098,00 |
| 30.10.2025 | 190,06 | 194,19 | 189,79 | 191,13 | 0,36% | 1.304.248,00 |
| 29.10.2025 | 194,01 | 194,01 | 189,82 | 190,45 | -1,53% | 1.296.358,00 |
| 28.10.2025 | 195,26 | 196,56 | 187,44 | 193,40 | -1,98% | 3.257.227,00 |
| 27.10.2025 | 197,20 | 198,80 | 196,14 | 197,30 | -0,69% | 1.120.446,00 |
| 24.10.2025 | 197,08 | 199,87 | 195,93 | 198,68 | 1,32% | 871.908,00 |
| 23.10.2025 | 198,00 | 198,46 | 194,38 | 196,10 | -0,65% | 1.018.634,00 |
| 22.10.2025 | 197,53 | 199,94 | 196,56 | 197,38 | -0,15% | 610.826,00 |
| 21.10.2025 | 196,99 | 198,27 | 195,74 | 197,67 | -0,05% | 568.798,00 |
| 20.10.2025 | 196,48 | 198,00 | 194,71 | 197,76 | 0,76% | 619.969,00 |
| 17.10.2025 | 197,25 | 197,73 | 192,69 | 196,26 | -0,59% | 705.907,00 |
| 16.10.2025 | 194,41 | 199,49 | 194,02 | 197,42 | 1,53% | 908.620,00 |
| 15.10.2025 | 190,88 | 196,44 | 190,69 | 194,44 | 1,76% | 1.159.874,00 |
| 14.10.2025 | 188,30 | 192,47 | 188,30 | 191,07 | 1,57% | 1.261.838,00 |
| 13.10.2025 | 187,69 | 188,93 | 185,45 | 188,12 | -0,52% | 989.267,00 |
| 10.10.2025 | 189,11 | 189,67 | 185,70 | 189,11 | 0,86% | 838.950,00 |
| 09.10.2025 | 188,82 | 189,19 | 186,97 | 187,49 | -0,06% | 801.854,00 |
| 08.10.2025 | 187,14 | 188,92 | 186,51 | 187,61 | -0,49% | 946.870,00 |
| 07.10.2025 | 189,67 | 189,91 | 187,15 | 188,53 | -0,07% | 890.364,00 |
| 06.10.2025 | 190,87 | 190,87 | 187,79 | 188,66 | -1,59% | 1.070.583,00 |
| 02.10.2025 | 190,54 | 192,68 | 188,94 | 191,70 | -0,05% | 839.554,00 |
| 01.10.2025 | 194,12 | 194,38 | 189,63 | 191,79 | -0,82% | 1.229.329,00 |
| 30.09.2025 | 195,50 | 196,13 | 192,85 | 193,37 | -1,39% | 1.306.701,00 |
| 29.09.2025 | 195,50 | 196,96 | 193,54 | 196,10 | 0,97% | 921.768,00 |
| 26.09.2025 | 195,33 | 196,62 | 193,95 | 194,22 | -0,62% | 1.236.939,00 |
| 25.09.2025 | 196,16 | 197,83 | 194,88 | 195,43 | 0,10% | 963.317,00 |
| 24.09.2025 | 198,40 | 198,89 | 195,21 | 195,23 | -1,81% | 1.375.001,00 |
| 23.09.2025 | 199,26 | 199,30 | 196,97 | 198,82 | 0,41% | 890.384,00 |
| 22.09.2025 | 197,72 | 200,26 | 196,79 | 198,00 | -0,53% | 1.708.798,00 |
| 19.09.2025 | 199,35 | 200,52 | 198,40 | 199,06 | 0,12% | 1.823.259,00 |
| 18.09.2025 | 197,09 | 200,05 | 197,04 | 198,83 | -0,28% | 1.112.451,00 |
| 17.09.2025 | 198,10 | 203,69 | 198,10 | 199,38 | 0,10% | 1.399.426,00 |
| 16.09.2025 | 198,16 | 199,84 | 197,19 | 199,18 | 0,57% | 1.663.588,00 |
| 15.09.2025 | 200,04 | 201,77 | 195,34 | 198,05 | -0,96% | 1.479.946,00 |
| 12.09.2025 | 198,13 | 200,75 | 197,87 | 199,97 | 0,27% | 1.334.033,00 |
| 11.09.2025 | 195,00 | 199,84 | 193,29 | 199,44 | 3,03% | 1.602.930,00 |
| 10.09.2025 | 191,18 | 194,34 | 190,54 | 193,57 | 1,10% | 1.517.540,00 |
| 09.09.2025 | 191,35 | 192,19 | 188,80 | 191,47 | 0,06% | 2.326.270,00 |
| 08.09.2025 | 193,84 | 193,90 | 186,81 | 191,35 | -3,23% | 2.436.410,00 |
| 05.09.2025 | 198,28 | 199,64 | 196,51 | 197,74 | 1,32% | 1.863.233,00 |
| 04.09.2025 | 200,69 | 201,34 | 192,95 | 195,17 | -2,08% | 2.126.032,00 |
| 03.09.2025 | 201,93 | 204,58 | 198,60 | 199,31 | -1,33% | 1.438.429,00 |
| 02.09.2025 | 202,65 | 206,20 | 201,60 | 202,00 | -1,39% | 1.276.551,00 |
| 29.08.2025 | 207,30 | 208,70 | 204,62 | 204,85 | -0,58% | 1.350.777,00 |
| 28.08.2025 | 208,20 | 210,55 | 203,57 | 206,04 | -1,00% | 1.811.749,00 |
| 27.08.2025 | 217,02 | 218,65 | 207,94 | 208,13 | -4,89% | 1.234.183,00 |
| 26.08.2025 | 218,98 | 218,98 | 214,08 | 218,84 | -1,23% | 1.325.325,00 |
| 25.08.2025 | 221,04 | 222,75 | 221,04 | 221,57 | -0,58% | 530.117,00 |
| 22.08.2025 | 222,69 | 225,33 | 221,71 | 222,87 | 0,90% | 513.463,00 |
| 21.08.2025 | 219,68 | 222,65 | 218,94 | 220,89 | -1,26% | 526.306,00 |
| 20.08.2025 | 221,97 | 225,22 | 221,50 | 223,71 | 1,57% | 941.691,00 |
| 19.08.2025 | 216,36 | 220,43 | 216,12 | 220,26 | 2,38% | 743.188,00 |
| 18.08.2025 | 220,13 | 220,83 | 215,01 | 215,15 | -2,18% | 850.296,00 |
| 15.08.2025 | 217,91 | 221,01 | 217,80 | 219,94 | 1,40% | 791.328,00 |
| 14.08.2025 | 219,04 | 219,04 | 214,65 | 216,91 | -1,13% | 921.864,00 |
| 13.08.2025 | 218,30 | 220,65 | 218,12 | 219,39 | 0,64% | 929.609,00 |
| 12.08.2025 | 219,47 | 219,86 | 216,93 | 217,99 | -0,51% | 621.976,00 |
| 11.08.2025 | 220,31 | 221,39 | 218,02 | 219,11 | -0,79% | 602.844,00 |
| 08.08.2025 | 223,14 | 224,23 | 219,62 | 220,85 | -1,03% | 569.133,00 |
| 07.08.2025 | 219,68 | 223,47 | 217,99 | 223,14 | 1,53% | 754.416,00 |
| 06.08.2025 | 219,81 | 223,28 | 219,50 | 219,77 | 0,28% | 987.914,00 |
| 05.08.2025 | 223,25 | 223,25 | 215,51 | 219,16 | -4,88% | 2.174.022,00 |
| 04.08.2025 | 228,15 | 231,34 | 227,75 | 230,40 | 0,80% | 944.690,00 |
| 01.08.2025 | 234,64 | 234,64 | 227,08 | 228,57 | 1,71% | 1.083.126,00 |
| 31.07.2025 | 224,51 | 227,49 | 223,47 | 224,72 | -1,00% | 859.197,00 |
| 30.07.2025 | 227,97 | 231,76 | 225,76 | 226,98 | -0,85% | 778.496,00 |
| 29.07.2025 | 227,38 | 229,18 | 223,07 | 228,92 | 0,96% | 977.133,00 |
| 28.07.2025 | 232,21 | 233,41 | 226,45 | 226,75 | -3,07% | 634.462,00 |
| 25.07.2025 | 235,45 | 235,70 | 232,22 | 233,92 | -0,51% | 500.387,00 |
| 24.07.2025 | 237,18 | 240,14 | 234,44 | 235,12 | -0,76% | 893.989,00 |
| 23.07.2025 | 243,16 | 243,16 | 235,52 | 236,91 | -1,02% | 980.510,00 |
| 22.07.2025 | 236,64 | 240,15 | 234,53 | 239,35 | 2,12% | 960.694,00 |
| 21.07.2025 | 234,90 | 236,73 | 233,97 | 234,37 | 0,20% | 403.250,00 |
| 18.07.2025 | 233,14 | 235,34 | 231,97 | 233,90 | 0,45% | 395.556,00 |
| 17.07.2025 | 232,91 | 234,32 | 232,00 | 232,86 | -0,44% | 445.890,00 |
| 16.07.2025 | 230,97 | 234,02 | 229,90 | 233,89 | 1,68% | 1.058.372,00 |
| 15.07.2025 | 231,76 | 232,36 | 229,16 | 230,03 | -0,99% | 610.633,00 |
| 14.07.2025 | 229,70 | 233,44 | 229,04 | 232,34 | 1,55% | 461.159,00 |
| 11.07.2025 | 231,81 | 231,81 | 227,56 | 228,80 | -1,71% | 678.942,00 |
| 10.07.2025 | 233,11 | 235,23 | 230,00 | 232,79 | -0,63% | 583.298,00 |
| 09.07.2025 | 232,88 | 234,54 | 230,13 | 234,27 | 0,01% | 725.227,00 |
| 08.07.2025 | 231,67 | 235,62 | 231,67 | 234,24 | 0,28% | 650.120,00 |
| 07.07.2025 | 233,92 | 235,87 | 231,38 | 233,59 | -0,15% | 694.992,00 |
| 03.07.2025 | 235,86 | 235,86 | 230,73 | 233,93 | -1,54% | 524.755,00 |
| 02.07.2025 | 238,14 | 240,40 | 236,07 | 237,59 | -0,48% | 728.228,00 |
| 01.07.2025 | 234,39 | 239,32 | 233,83 | 238,74 | 1,66% | 846.711,00 |
| 30.06.2025 | 230,35 | 234,92 | 228,41 | 234,84 | 1,75% | 621.431,00 |
| 27.06.2025 | 230,36 | 233,04 | 229,27 | 230,80 | 0,04% | 780.089,00 |
| 26.06.2025 | 233,16 | 233,88 | 228,73 | 230,70 | -0,85% | 700.713,00 |
| 25.06.2025 | 235,64 | 235,64 | 231,22 | 232,68 | -1,66% | 493.919,00 |
| 24.06.2025 | 233,72 | 237,42 | 231,82 | 236,60 | 1,06% | 598.833,00 |