218,940$
-0,24%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 219,03 | 228,03 | 219,03 | 227,28 | 4,08% | 984.544,00 |
| 22.08.2024 | 218,16 | 219,54 | 217,51 | 218,37 | -0,42% | 500.540,00 |
| 21.08.2024 | 219,58 | 219,58 | 217,41 | 219,30 | -0,09% | 372.488,00 |
| 20.08.2024 | 218,43 | 219,76 | 217,96 | 219,49 | 0,54% | 301.098,00 |
| 19.08.2024 | 217,93 | 219,34 | 217,40 | 218,31 | 0,06% | 333.299,00 |
| 16.08.2024 | 216,40 | 218,52 | 215,86 | 218,17 | 1,61% | 613.679,00 |
| 15.08.2024 | 216,60 | 216,79 | 213,91 | 214,71 | -1,45% | 730.719,00 |
| 14.08.2024 | 217,56 | 219,57 | 216,41 | 217,87 | -0,32% | 441.248,00 |
| 13.08.2024 | 217,39 | 219,36 | 216,34 | 218,56 | 1,10% | 470.692,00 |
| 12.08.2024 | 213,86 | 216,37 | 212,58 | 216,18 | 1,54% | 811.233,00 |
| 09.08.2024 | 216,99 | 216,99 | 212,83 | 212,91 | -1,84% | 726.170,00 |
| 08.08.2024 | 213,62 | 217,37 | 212,75 | 216,89 | 0,89% | 381.442,00 |
| 07.08.2024 | 219,46 | 220,87 | 214,63 | 214,98 | -2,42% | 841.294,00 |
| 06.08.2024 | 219,24 | 222,92 | 218,51 | 220,32 | -0,36% | 911.688,00 |
| 05.08.2024 | 229,11 | 230,35 | 220,25 | 221,11 | -3,75% | 1.927.510,00 |
| 02.08.2024 | 232,16 | 237,24 | 228,27 | 229,73 | 1,08% | 1.682.884,00 |
| 01.08.2024 | 219,56 | 227,36 | 219,34 | 227,28 | 3,53% | 981.957,00 |
| 31.07.2024 | 219,45 | 222,84 | 217,88 | 219,54 | 0,85% | 1.179.024,00 |
| 30.07.2024 | 211,64 | 220,98 | 211,64 | 217,70 | -0,06% | 1.729.369,00 |
| 29.07.2024 | 214,85 | 218,15 | 213,00 | 217,82 | 1,45% | 1.977.806,00 |
| 26.07.2024 | 214,47 | 215,69 | 211,27 | 214,71 | 1,73% | 910.548,00 |
| 25.07.2024 | 207,02 | 212,55 | 206,81 | 211,06 | 2,73% | 1.190.492,00 |
| 24.07.2024 | 208,65 | 209,32 | 204,57 | 205,45 | -0,91% | 580.370,00 |
| 23.07.2024 | 208,64 | 209,97 | 206,90 | 207,33 | -0,71% | 533.675,00 |
| 22.07.2024 | 209,89 | 211,02 | 207,64 | 208,82 | -0,09% | 459.105,00 |
| 19.07.2024 | 211,64 | 212,07 | 208,15 | 209,00 | -1,07% | 714.816,00 |
| 18.07.2024 | 210,46 | 215,16 | 210,10 | 211,25 | -1,39% | 802.644,00 |
| 17.07.2024 | 212,91 | 214,79 | 211,18 | 214,22 | 0,54% | 648.707,00 |
| 16.07.2024 | 212,70 | 213,53 | 209,90 | 213,06 | 1,33% | 673.860,00 |
| 15.07.2024 | 210,01 | 212,08 | 208,04 | 210,26 | -1,21% | 769.612,00 |
| 12.07.2024 | 210,85 | 215,47 | 210,30 | 212,83 | 1,47% | 1.261.192,00 |
| 11.07.2024 | 199,75 | 209,90 | 199,26 | 209,74 | 7,45% | 1.264.569,00 |
| 10.07.2024 | 197,20 | 197,21 | 191,79 | 195,19 | -0,17% | 559.350,00 |
| 09.07.2024 | 193,00 | 196,22 | 192,10 | 195,53 | 0,81% | 689.278,00 |
| 08.07.2024 | 191,59 | 194,65 | 190,91 | 193,96 | 1,64% | 653.777,00 |
| 05.07.2024 | 192,31 | 192,32 | 189,07 | 190,83 | -0,70% | 580.114,00 |
| 03.07.2024 | 189,96 | 193,48 | 189,22 | 192,18 | 1,68% | 474.519,00 |
| 02.07.2024 | 191,29 | 191,29 | 187,06 | 189,00 | -0,41% | 1.232.350,00 |