204,620$
2,21%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 201,77 | 205,90 | 199,52 | 204,62 | 2,21% | 889.757,00 |
| 27.05.2026 | 202,09 | 205,13 | 199,68 | 200,20 | -0,76% | 706.893,00 |
| 26.05.2026 | 205,47 | 206,57 | 201,57 | 201,73 | -1,87% | 651.577,00 |
| 22.05.2026 | 206,12 | 207,25 | 202,58 | 205,57 | -1,23% | 632.068,00 |
| 21.05.2026 | 207,73 | 209,36 | 205,87 | 208,12 | 0,18% | 441.742,00 |
| 20.05.2026 | 205,95 | 208,94 | 204,26 | 207,74 | 0,02% | 561.425,00 |
| 19.05.2026 | 204,14 | 208,24 | 202,53 | 207,70 | 2,14% | 680.839,00 |
| 18.05.2026 | 200,68 | 203,50 | 199,15 | 203,34 | 1,86% | 600.709,00 |
| 15.05.2026 | 200,70 | 201,74 | 196,78 | 199,62 | -0,77% | 1.033.095,00 |
| 14.05.2026 | 208,99 | 209,41 | 200,51 | 201,17 | -3,17% | 993.372,00 |
| 13.05.2026 | 212,80 | 213,35 | 199,91 | 207,75 | -2,65% | 1.387.421,00 |
| 12.05.2026 | 217,13 | 219,59 | 212,75 | 213,40 | -1,78% | 975.240,00 |
| 11.05.2026 | 218,00 | 220,38 | 216,61 | 217,26 | -0,42% | 457.778,00 |
| 08.05.2026 | 217,26 | 218,71 | 216,63 | 218,17 | -0,21% | 459.691,00 |
| 07.05.2026 | 218,29 | 219,85 | 216,34 | 218,62 | 0,08% | 553.191,00 |
| 06.05.2026 | 218,86 | 221,54 | 217,76 | 218,44 | 0,49% | 844.067,00 |
| 05.05.2026 | 218,46 | 219,35 | 215,77 | 217,38 | -0,24% | 638.487,00 |
| 04.05.2026 | 217,53 | 220,93 | 217,02 | 217,91 | -0,23% | 618.747,00 |
| 01.05.2026 | 222,00 | 222,38 | 218,09 | 218,42 | -1,26% | 613.091,00 |
| 30.04.2026 | 215,00 | 222,58 | 213,51 | 221,20 | 2,42% | 1.554.017,00 |
| 29.04.2026 | 217,59 | 219,50 | 215,01 | 215,97 | -0,74% | 1.106.254,00 |
| 28.04.2026 | 217,66 | 217,88 | 213,23 | 217,59 | 1,20% | 1.167.311,00 |
| 27.04.2026 | 219,07 | 219,26 | 214,27 | 215,00 | -2,04% | 1.040.841,00 |
| 24.04.2026 | 218,19 | 219,99 | 216,82 | 219,47 | -0,06% | 689.129,00 |
| 23.04.2026 | 214,04 | 220,04 | 214,02 | 219,60 | 3,65% | 1.034.427,00 |
| 22.04.2026 | 217,01 | 218,72 | 210,53 | 211,86 | -0,58% | 1.156.594,00 |
| 21.04.2026 | 220,72 | 221,05 | 213,09 | 213,10 | -3,32% | 1.195.130,00 |
| 20.04.2026 | 218,68 | 224,46 | 218,68 | 220,41 | -1,22% | 661.490,00 |
| 17.04.2026 | 221,49 | 224,27 | 220,24 | 223,14 | 0,57% | 944.159,00 |
| 16.04.2026 | 215,00 | 222,16 | 214,41 | 221,88 | 3,59% | 1.055.118,00 |
| 15.04.2026 | 218,51 | 218,51 | 212,72 | 214,20 | -1,78% | 1.757.827,00 |
| 14.04.2026 | 219,86 | 220,16 | 215,20 | 218,08 | -0,98% | 1.194.728,00 |
| 13.04.2026 | 222,52 | 223,02 | 217,14 | 220,24 | -1,57% | 1.315.047,00 |
| 10.04.2026 | 218,16 | 224,20 | 217,15 | 223,75 | 2,42% | 1.477.108,00 |
| 09.04.2026 | 218,60 | 220,28 | 215,79 | 218,46 | -0,11% | 1.713.286,00 |
| 08.04.2026 | 204,77 | 223,86 | 204,20 | 218,71 | 6,24% | 3.474.801,00 |
| 07.04.2026 | 211,15 | 211,15 | 202,56 | 205,86 | -3,09% | 2.120.728,00 |
| 06.04.2026 | 204,45 | 213,87 | 203,50 | 212,42 | 4,11% | 3.397.373,00 |
| 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 | 0,98% | 676.144,00 |
| 23.02.2026 | 199,92 | 202,35 | 198,45 | 199,64 | 0,05% | 1.002.621,00 |
| 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 |