225,680$
-1,72%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 228,36 | 229,78 | 225,52 | 225,68 | -1,72% | 482.445,00 |
| 05.06.2025 | 230,41 | 231,27 | 228,55 | 229,64 | -0,48% | 672.787,00 |
| 04.06.2025 | 229,90 | 232,47 | 228,26 | 230,75 | 0,55% | 427.501,00 |
| 03.06.2025 | 229,69 | 230,37 | 226,24 | 229,48 | -0,68% | 623.635,00 |
| 02.06.2025 | 229,99 | 231,84 | 227,83 | 231,06 | -0,36% | 512.054,00 |
| 30.05.2025 | 230,58 | 232,60 | 228,14 | 231,89 | 0,72% | 1.197.103,00 |
| 29.05.2025 | 227,89 | 230,37 | 226,63 | 230,24 | 0,53% | 512.405,00 |
| 28.05.2025 | 230,66 | 230,66 | 226,36 | 229,03 | -0,86% | 673.591,00 |
| 27.05.2025 | 230,23 | 232,45 | 228,52 | 231,01 | 0,65% | 573.202,00 |
| 23.05.2025 | 229,49 | 231,11 | 227,56 | 229,52 | 0,55% | 400.822,00 |
| 22.05.2025 | 231,07 | 231,07 | 225,39 | 228,27 | -1,57% | 704.756,00 |
| 21.05.2025 | 233,67 | 235,51 | 231,51 | 231,90 | -0,80% | 593.001,00 |
| 20.05.2025 | 232,02 | 236,09 | 232,02 | 233,78 | -0,73% | 647.689,00 |
| 19.05.2025 | 234,34 | 235,60 | 232,09 | 235,51 | 1,04% | 540.314,00 |
| 16.05.2025 | 229,44 | 233,27 | 229,16 | 233,08 | 1,74% | 1.084.351,00 |
| 15.05.2025 | 224,99 | 229,66 | 224,18 | 229,09 | 2,86% | 929.161,00 |
| 14.05.2025 | 224,63 | 225,11 | 220,82 | 222,73 | -1,37% | 1.525.592,00 |
| 13.05.2025 | 229,80 | 229,80 | 223,71 | 225,82 | -1,68% | 1.067.199,00 |
| 12.05.2025 | 234,40 | 235,43 | 227,97 | 229,67 | -4,18% | 1.065.190,00 |
| 09.05.2025 | 235,39 | 240,70 | 233,73 | 239,69 | 1,30% | 670.644,00 |
| 08.05.2025 | 240,09 | 240,91 | 236,34 | 236,62 | -1,54% | 925.110,00 |
| 07.05.2025 | 243,00 | 244,19 | 240,28 | 240,31 | -1,04% | 859.239,00 |
| 06.05.2025 | 242,21 | 245,16 | 241,04 | 242,83 | 0,36% | 729.373,00 |
| 05.05.2025 | 242,70 | 244,70 | 240,40 | 241,95 | 0,00% | 700.826,00 |
| 02.05.2025 | 242,07 | 242,66 | 238,26 | 241,96 | 0,51% | 758.492,00 |
| 01.05.2025 | 241,26 | 242,77 | 239,24 | 240,74 | -1,00% | 737.937,00 |
| 30.04.2025 | 236,73 | 244,19 | 236,73 | 243,18 | 1,96% | 1.196.857,00 |
| 29.04.2025 | 234,08 | 239,06 | 229,81 | 238,50 | 6,82% | 1.702.566,00 |
| 28.04.2025 | 221,59 | 224,32 | 221,18 | 223,28 | 0,54% | 882.152,00 |
| 25.04.2025 | 221,79 | 223,80 | 219,38 | 222,09 | -0,34% | 852.241,00 |
| 24.04.2025 | 226,76 | 226,76 | 221,87 | 222,84 | -0,47% | 876.190,00 |
| 23.04.2025 | 229,15 | 230,52 | 220,00 | 223,90 | -3,25% | 1.820.512,00 |
| 22.04.2025 | 226,68 | 231,92 | 225,55 | 231,42 | 2,60% | 1.106.708,00 |
| 21.04.2025 | 229,46 | 230,11 | 222,32 | 225,55 | -1,53% | 977.618,00 |
| 17.04.2025 | 226,35 | 231,29 | 226,35 | 229,06 | 1,50% | 1.308.133,00 |
| 16.04.2025 | 221,88 | 228,75 | 221,88 | 225,67 | 0,36% | 1.620.333,00 |
| 15.04.2025 | 225,88 | 227,35 | 223,71 | 224,87 | 0,06% | 747.374,00 |
| 14.04.2025 | 218,41 | 225,46 | 217,74 | 224,73 | 2,53% | 859.921,00 |
| 11.04.2025 | 212,36 | 220,01 | 210,41 | 219,18 | 3,25% | 1.113.117,00 |
| 10.04.2025 | 213,29 | 218,48 | 206,56 | 212,28 | 0,04% | 1.529.184,00 |
| 09.04.2025 | 207,06 | 215,80 | 201,42 | 212,19 | 1,75% | 1.923.157,00 |
| 08.04.2025 | 217,21 | 217,21 | 206,41 | 208,55 | -2,74% | 1.736.594,00 |
| 07.04.2025 | 203,45 | 219,80 | 203,00 | 214,43 | -2,49% | 1.982.172,00 |
| 04.04.2025 | 231,60 | 234,42 | 219,76 | 219,91 | -4,75% | 2.219.934,00 |
| 03.04.2025 | 224,74 | 234,85 | 224,43 | 230,87 | 5,26% | 1.591.851,00 |
| 02.04.2025 | 219,37 | 220,70 | 217,34 | 219,34 | -0,49% | 706.391,00 |
| 01.04.2025 | 219,86 | 222,30 | 217,60 | 220,42 | 0,19% | 669.990,00 |
| 31.03.2025 | 218,75 | 222,79 | 217,86 | 220,01 | 1,46% | 1.208.717,00 |
| 28.03.2025 | 218,26 | 218,26 | 215,61 | 216,84 | 0,21% | 471.037,00 |
| 27.03.2025 | 215,17 | 217,68 | 214,94 | 216,38 | 0,78% | 477.395,00 |
| 26.03.2025 | 215,28 | 216,37 | 213,41 | 214,70 | 0,18% | 393.266,00 |
| 25.03.2025 | 217,25 | 217,25 | 213,46 | 214,31 | -2,00% | 768.825,00 |
| 24.03.2025 | 220,66 | 222,27 | 217,62 | 218,69 | -1,29% | 746.871,00 |
| 21.03.2025 | 221,41 | 223,16 | 219,09 | 221,54 | 0,26% | 1.207.610,00 |
| 20.03.2025 | 220,06 | 221,61 | 218,46 | 220,97 | 0,54% | 632.824,00 |
| 19.03.2025 | 221,19 | 223,18 | 217,73 | 219,79 | -1,51% | 794.451,00 |
| 18.03.2025 | 220,37 | 223,77 | 218,95 | 223,15 | 1,02% | 750.729,00 |
| 17.03.2025 | 219,22 | 223,65 | 218,91 | 220,90 | 1,22% | 926.994,00 |
| 14.03.2025 | 215,38 | 219,51 | 214,47 | 218,23 | 1,71% | 1.282.818,00 |
| 13.03.2025 | 216,37 | 216,98 | 212,01 | 214,56 | -0,89% | 939.150,00 |
| 12.03.2025 | 218,55 | 219,69 | 213,70 | 216,48 | -1,74% | 755.394,00 |
| 11.03.2025 | 224,41 | 226,50 | 220,01 | 220,32 | -2,04% | 1.536.346,00 |
| 10.03.2025 | 224,67 | 227,59 | 223,00 | 224,91 | 0,53% | 1.452.948,00 |
| 07.03.2025 | 219,99 | 225,97 | 219,99 | 223,73 | 2,28% | 1.520.241,00 |
| 06.03.2025 | 220,80 | 220,80 | 214,73 | 218,74 | -0,74% | 823.237,00 |
| 05.03.2025 | 215,66 | 221,27 | 215,66 | 220,38 | 0,47% | 791.793,00 |
| 04.03.2025 | 223,16 | 227,96 | 218,66 | 219,35 | -0,99% | 957.811,00 |
| 03.03.2025 | 216,86 | 222,43 | 216,86 | 221,54 | 1,66% | 629.450,00 |
| 28.02.2025 | 219,96 | 220,27 | 216,24 | 217,93 | -0,12% | 1.062.879,00 |
| 27.02.2025 | 213,13 | 218,36 | 213,03 | 218,20 | 1,26% | 666.217,00 |
| 26.02.2025 | 217,91 | 220,23 | 214,71 | 215,49 | -1,68% | 759.596,00 |
| 25.02.2025 | 220,50 | 225,38 | 217,34 | 219,17 | 2,97% | 1.778.994,00 |
| 24.02.2025 | 213,10 | 215,60 | 210,80 | 212,84 | -0,08% | 1.161.276,00 |
| 21.02.2025 | 209,80 | 215,01 | 209,52 | 213,02 | 1,42% | 1.132.441,00 |
| 20.02.2025 | 207,48 | 210,30 | 206,29 | 210,03 | 1,09% | 485.389,00 |
| 19.02.2025 | 206,21 | 208,55 | 204,70 | 207,77 | 0,66% | 447.893,00 |
| 18.02.2025 | 204,38 | 206,66 | 203,57 | 206,40 | 0,50% | 537.543,00 |
| 14.02.2025 | 209,90 | 211,12 | 205,30 | 205,37 | -1,32% | 486.835,00 |
| 13.02.2025 | 209,68 | 209,68 | 207,47 | 208,12 | -0,24% | 440.677,00 |
| 12.02.2025 | 205,60 | 208,94 | 204,13 | 208,63 | -0,29% | 585.163,00 |
| 11.02.2025 | 206,41 | 209,39 | 205,60 | 209,24 | 1,42% | 526.156,00 |
| 10.02.2025 | 206,99 | 207,51 | 203,71 | 206,31 | 0,24% | 547.243,00 |
| 07.02.2025 | 204,37 | 206,79 | 203,68 | 205,82 | 0,40% | 778.691,00 |
| 06.02.2025 | 204,33 | 205,14 | 203,60 | 205,00 | 0,75% | 620.124,00 |
| 05.02.2025 | 199,84 | 203,79 | 197,48 | 203,48 | 3,01% | 822.036,00 |
| 04.02.2025 | 196,93 | 198,32 | 195,21 | 197,54 | -0,10% | 675.982,00 |
| 03.02.2025 | 196,96 | 199,24 | 195,99 | 197,73 | 0,09% | 812.474,00 |
| 31.01.2025 | 198,10 | 201,56 | 197,10 | 197,56 | -0,79% | 699.438,00 |
| 30.01.2025 | 200,85 | 202,15 | 197,46 | 199,14 | 0,52% | 708.338,00 |
| 29.01.2025 | 202,00 | 202,50 | 196,76 | 198,10 | -1,77% | 737.598,00 |
| 28.01.2025 | 207,35 | 207,35 | 201,04 | 201,67 | -3,02% | 814.691,00 |
| 27.01.2025 | 205,40 | 208,45 | 203,37 | 207,94 | 5,64% | 1.022.656,00 |
| 24.01.2025 | 198,38 | 199,11 | 196,23 | 196,83 | -0,94% | 673.317,00 |
| 23.01.2025 | 198,36 | 198,74 | 195,08 | 198,69 | 0,15% | 576.685,00 |
| 22.01.2025 | 202,51 | 203,70 | 198,17 | 198,40 | -2,92% | 995.338,00 |
| 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 |