178,950€
-1,16%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 179,60 | 180,23 | 176,08 | 178,90 | -0,25% | - |
| 03.05.2024 | 181,65 | 185,95 | 179,08 | 179,35 | 1,76% | - |
| 02.05.2024 | 176,75 | 181,08 | 175,35 | 176,25 | 1,09% | - |
| 30.04.2024 | 188,18 | 188,33 | 174,25 | 174,35 | -7,33% | - |
| 29.04.2024 | 183,65 | 188,25 | 183,55 | 188,15 | 2,60% | 50,00 |
| 26.04.2024 | 184,93 | 186,80 | 183,13 | 183,38 | -0,60% | - |
| 25.04.2024 | 185,45 | 186,43 | 182,80 | 184,48 | -0,85% | - |
| 24.04.2024 | 185,55 | 187,08 | 182,48 | 186,05 | 0,36% | - |
| 23.04.2024 | 184,80 | 186,90 | 183,75 | 185,38 | 0,35% | - |
| 22.04.2024 | 184,35 | 185,50 | 183,40 | 184,73 | 0,39% | - |
| 19.04.2024 | 182,93 | 184,68 | 182,73 | 184,00 | -0,08% | - |
| 18.04.2024 | 184,20 | 187,35 | 181,95 | 184,15 | 0,14% | - |
| 17.04.2024 | 183,63 | 185,70 | 183,43 | 183,90 | 0,14% | - |
| 16.04.2024 | 188,10 | 189,25 | 183,40 | 183,65 | -2,30% | - |
| 15.04.2024 | 190,13 | 191,30 | 186,35 | 187,98 | -0,91% | - |
| 12.04.2024 | 191,58 | 192,68 | 188,65 | 189,70 | -0,76% | - |
| 11.04.2024 | 190,15 | 193,13 | 189,52 | 191,15 | 0,45% | - |
| 10.04.2024 | 201,50 | 201,75 | 189,77 | 190,30 | -5,51% | - |
| 09.04.2024 | 196,13 | 201,40 | 195,70 | 201,40 | 2,65% | - |
| 08.04.2024 | 196,85 | 197,25 | 193,08 | 196,20 | -0,36% | - |
| 05.04.2024 | 197,65 | 198,40 | 195,10 | 196,90 | -0,23% | - |
| 04.04.2024 | 198,18 | 201,00 | 195,00 | 197,35 | -0,33% | - |
| 03.04.2024 | 197,30 | 198,55 | 193,88 | 198,00 | 0,08% | - |
| 02.04.2024 | 199,23 | 199,48 | 194,63 | 197,85 | -1,11% | 4,00 |
| 28.03.2024 | 201,25 | 203,30 | 199,00 | 200,08 | -0,82% | - |
| 27.03.2024 | 198,60 | 212,75 | 198,13 | 201,73 | 1,69% | - |
| 26.03.2024 | 201,45 | 201,70 | 197,75 | 198,38 | -1,54% | - |
| 25.03.2024 | 199,05 | 201,85 | 198,40 | 201,48 | 0,88% | - |
| 22.03.2024 | 198,20 | 201,65 | 197,60 | 199,73 | 0,93% | - |
| 21.03.2024 | 197,65 | 201,35 | 196,08 | 197,88 | 0,14% | - |
| 20.03.2024 | 197,98 | 200,18 | 195,50 | 197,60 | -0,15% | - |
| 19.03.2024 | 196,33 | 200,93 | 195,50 | 197,90 | -0,16% | - |
| 18.03.2024 | 198,02 | 200,43 | 196,20 | 198,23 | 1,06% | - |
| 15.03.2024 | 198,50 | 199,48 | 191,77 | 196,15 | -1,10% | - |
| 14.03.2024 | 201,05 | 201,65 | 192,45 | 198,33 | -0,35% | - |
| 13.03.2024 | 201,00 | 202,95 | 191,60 | 199,02 | -1,20% | - |
| 12.03.2024 | 204,85 | 211,00 | 194,02 | 201,45 | -1,92% | - |
| 11.03.2024 | 204,25 | 227,75 | 202,55 | 205,40 | 0,42% | - |
| 08.03.2024 | 199,18 | 204,85 | 198,68 | 204,55 | 2,63% | - |
| 07.03.2024 | 198,68 | 202,50 | 198,05 | 199,30 | 0,13% | - |
| 06.03.2024 | 199,40 | 200,27 | 197,00 | 199,05 | -0,23% | - |
| 05.03.2024 | 194,98 | 203,20 | 194,65 | 199,50 | 2,06% | - |
| 04.03.2024 | 191,77 | 196,35 | 189,80 | 195,48 | 1,68% | - |
| 01.03.2024 | 193,90 | 193,90 | 190,43 | 192,25 | -0,66% | - |
| 29.02.2024 | 189,18 | 195,25 | 188,38 | 193,52 | 5,35% | - |
| 28.02.2024 | 184,65 | 190,52 | 183,70 | 183,70 | -0,39% | - |
| 27.02.2024 | 191,35 | 191,70 | 181,50 | 184,43 | -3,73% | 70,00 |
| 26.02.2024 | 196,50 | 196,68 | 190,98 | 191,58 | -2,65% | - |
| 23.02.2024 | 195,30 | 199,15 | 194,52 | 196,80 | 0,87% | - |
| 22.02.2024 | 191,93 | 195,20 | 191,00 | 195,10 | 1,71% | - |
| 21.02.2024 | 191,40 | 193,10 | 189,98 | 191,83 | 0,18% | - |
| 20.02.2024 | 191,45 | 192,35 | 189,90 | 191,48 | -0,20% | - |
| 19.02.2024 | 191,95 | 192,25 | 191,75 | 191,85 | -0,05% | - |
| 16.02.2024 | 196,75 | 196,88 | 191,25 | 191,95 | -2,53% | - |
| 15.02.2024 | 195,18 | 197,52 | 194,10 | 196,93 | 1,01% | - |
| 14.02.2024 | 194,88 | 197,58 | 194,27 | 194,95 | -0,08% | - |
| 13.02.2024 | 200,08 | 200,30 | 193,25 | 195,10 | -2,52% | - |
| 12.02.2024 | 201,45 | 203,25 | 199,58 | 200,15 | -0,72% | - |
| 09.02.2024 | 200,50 | 202,35 | 198,50 | 201,60 | 0,56% | - |
| 08.02.2024 | 200,60 | 202,15 | 198,83 | 200,48 | -0,46% | - |
| 07.02.2024 | 203,10 | 204,65 | 201,35 | 201,40 | -0,74% | - |
| 06.02.2024 | 202,35 | 204,40 | 201,95 | 202,90 | 0,15% | - |
| 05.02.2024 | 208,15 | 208,90 | 201,80 | 202,60 | -2,67% | - |
| 02.02.2024 | 212,40 | 213,15 | 203,60 | 208,15 | -2,02% | - |
| 01.02.2024 | 207,40 | 212,55 | 206,60 | 212,45 | 2,56% | - |
| 31.01.2024 | 206,20 | 210,55 | 204,30 | 207,15 | 0,66% | - |
| 30.01.2024 | 210,05 | 210,05 | 205,10 | 205,80 | -2,09% | - |
| 29.01.2024 | 210,00 | 211,55 | 208,40 | 210,20 | 0,17% | 2,00 |
| 26.01.2024 | 214,00 | 216,60 | 209,60 | 209,85 | -2,19% | - |
| 25.01.2024 | 209,25 | 216,30 | 208,35 | 214,55 | 2,68% | - |
| 24.01.2024 | 214,85 | 217,75 | 208,75 | 208,95 | -2,79% | - |
| 23.01.2024 | 214,15 | 218,00 | 213,50 | 214,95 | 0,09% | - |
| 22.01.2024 | 211,85 | 217,15 | 211,60 | 214,75 | 1,32% | - |
| 19.01.2024 | 213,55 | 215,00 | 209,45 | 211,95 | -0,98% | - |
| 18.01.2024 | 213,65 | 216,50 | 212,60 | 214,05 | 0,02% | - |
| 17.01.2024 | 218,25 | 220,25 | 212,95 | 214,00 | -2,24% | - |
| 16.01.2024 | 219,00 | 221,80 | 218,45 | 218,90 | -0,02% | - |
| 15.01.2024 | 218,95 | 219,25 | 218,45 | 218,95 | -0,09% | 35,00 |
| 12.01.2024 | 218,05 | 221,60 | 217,05 | 219,15 | 0,46% | - |
| 11.01.2024 | 221,55 | 223,45 | 217,20 | 218,15 | -1,49% | - |
| 10.01.2024 | 224,50 | 225,65 | 221,20 | 221,45 | -1,47% | - |
| 09.01.2024 | 226,40 | 226,60 | 223,45 | 224,75 | -0,86% | - |
| 08.01.2024 | 224,45 | 227,35 | 223,30 | 226,70 | 0,55% | - |
| 05.01.2024 | 228,55 | 228,95 | 224,15 | 225,45 | -1,25% | - |
| 04.01.2024 | 227,50 | 229,75 | 223,10 | 228,30 | 0,44% | - |
| 03.01.2024 | 232,40 | 232,90 | 227,30 | 227,30 | -2,47% | 135,00 |
| 02.01.2024 | 230,15 | 233,55 | 229,80 | 233,05 | 1,37% | - |
| 29.12.2023 | 229,85 | 230,25 | 229,40 | 229,90 | 0,11% | - |
| 28.12.2023 | 228,90 | 230,80 | 227,00 | 229,65 | 0,35% | - |
| 27.12.2023 | 228,95 | 231,00 | 226,35 | 228,85 | 0,24% | - |
| 22.12.2023 | 228,20 | 230,40 | 226,25 | 228,30 | -0,26% | - |
| 21.12.2023 | 225,65 | 229,00 | 224,85 | 228,90 | 1,55% | - |
| 20.12.2023 | 227,10 | 229,90 | 223,50 | 225,40 | -0,64% | - |
| 19.12.2023 | 225,75 | 227,65 | 223,60 | 226,85 | 0,51% | - |
| 18.12.2023 | 230,75 | 231,05 | 225,70 | 225,70 | -1,12% | - |
| 15.12.2023 | 228,50 | 231,10 | 226,25 | 228,25 | 0,00% | - |
| 14.12.2023 | 228,15 | 235,20 | 226,75 | 228,25 | 0,07% | - |
| 13.12.2023 | 222,25 | 231,05 | 221,15 | 228,10 | 2,79% | - |
| 12.12.2023 | 224,90 | 225,40 | 221,10 | 221,90 | -1,44% | 60,00 |
| 11.12.2023 | 226,90 | 228,90 | 224,25 | 225,15 | -0,77% | - |