204,200€
2,46%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 200,20 | 205,30 | 197,90 | 203,75 | 1,85% | - |
| 20.02.2025 | 198,93 | 200,30 | 197,18 | 200,05 | 0,38% | - |
| 19.02.2025 | 197,52 | 199,90 | 194,68 | 199,30 | 0,90% | - |
| 18.02.2025 | 196,68 | 197,60 | 195,52 | 197,52 | 0,55% | - |
| 17.02.2025 | 196,13 | 196,60 | 195,80 | 196,45 | 0,37% | - |
| 14.02.2025 | 199,25 | 201,20 | 195,73 | 195,73 | -1,66% | - |
| 13.02.2025 | 200,30 | 201,70 | 198,93 | 199,02 | -0,88% | - |
| 12.02.2025 | 201,95 | 202,05 | 197,33 | 200,80 | -0,57% | - |
| 11.02.2025 | 199,68 | 201,95 | 198,90 | 201,95 | 0,90% | 2,00 |
| 10.02.2025 | 199,90 | 201,10 | 197,73 | 200,15 | 0,41% | - |
| 07.02.2025 | 197,48 | 199,35 | 196,08 | 199,33 | 1,03% | - |
| 06.02.2025 | 196,23 | 197,70 | 196,20 | 197,30 | 0,87% | - |
| 05.02.2025 | 189,63 | 195,73 | 189,18 | 195,60 | 2,80% | - |
| 04.02.2025 | 191,75 | 192,55 | 188,50 | 190,27 | -0,95% | - |
| 03.02.2025 | 190,02 | 193,20 | 190,02 | 192,10 | 0,87% | - |
| 31.01.2025 | 192,02 | 194,45 | 190,02 | 190,45 | -0,44% | - |
| 30.01.2025 | 190,58 | 194,23 | 189,55 | 191,30 | 0,54% | - |
| 29.01.2025 | 193,15 | 194,80 | 189,30 | 190,27 | -1,56% | - |
| 28.01.2025 | 198,55 | 199,68 | 192,80 | 193,30 | -2,47% | - |
| 27.01.2025 | 186,70 | 198,73 | 185,65 | 198,20 | 5,72% | - |
| 24.01.2025 | 189,93 | 190,13 | 186,77 | 187,48 | -1,69% | - |
| 23.01.2025 | 190,52 | 190,98 | 187,70 | 190,70 | 0,10% | - |
| 22.01.2025 | 196,35 | 196,75 | 190,43 | 190,50 | -2,87% | - |
| 21.01.2025 | 196,83 | 199,33 | 195,13 | 196,13 | -0,11% | - |
| 20.01.2025 | 197,58 | 197,77 | 196,10 | 196,35 | -1,01% | - |
| 17.01.2025 | 198,68 | 200,30 | 197,73 | 198,35 | 0,06% | - |
| 16.01.2025 | 191,90 | 198,93 | 191,10 | 198,23 | 3,46% | - |
| 15.01.2025 | 189,55 | 194,55 | 189,23 | 191,60 | 1,19% | - |
| 14.01.2025 | 190,48 | 193,77 | 189,23 | 189,35 | -0,71% | - |
| 13.01.2025 | 188,30 | 191,33 | 187,77 | 190,70 | 1,36% | - |
| 10.01.2025 | 193,85 | 194,13 | 187,73 | 188,15 | -2,82% | - |
| 09.01.2025 | 193,60 | 194,00 | 193,25 | 193,60 | -0,03% | - |
| 08.01.2025 | 189,58 | 193,75 | 187,88 | 193,65 | 2,26% | - |
| 07.01.2025 | 191,18 | 192,52 | 189,15 | 189,38 | -1,12% | - |
| 06.01.2025 | 195,68 | 195,70 | 191,13 | 191,52 | -2,18% | - |
| 03.01.2025 | 195,38 | 196,98 | 193,60 | 195,80 | 0,28% | - |
| 02.01.2025 | 197,02 | 198,77 | 195,02 | 195,25 | 0,83% | - |
| 30.12.2024 | 194,30 | 194,80 | 193,65 | 193,65 | -0,68% | - |
| 27.12.2024 | 195,80 | 196,98 | 193,52 | 194,98 | -0,14% | - |
| 23.12.2024 | 195,65 | 196,08 | 193,10 | 195,25 | 0,03% | - |
| 20.12.2024 | 191,08 | 195,80 | 189,25 | 195,20 | 2,08% | - |
| 19.12.2024 | 193,88 | 195,23 | 190,00 | 191,23 | -1,42% | - |
| 18.12.2024 | 199,20 | 199,88 | 193,90 | 193,98 | -2,62% | - |
| 17.12.2024 | 202,00 | 203,45 | 198,20 | 199,20 | -1,41% | - |
| 16.12.2024 | 204,10 | 204,60 | 201,30 | 202,05 | -1,08% | - |
| 13.12.2024 | 206,50 | 206,90 | 203,10 | 204,25 | -1,02% | - |
| 12.12.2024 | 205,25 | 208,45 | 204,85 | 206,35 | 0,12% | - |
| 11.12.2024 | 206,55 | 207,75 | 204,50 | 206,10 | -0,19% | - |
| 10.12.2024 | 211,40 | 212,35 | 205,70 | 206,50 | -2,39% | - |
| 09.12.2024 | 208,75 | 212,55 | 206,60 | 211,55 | 1,41% | - |
| 06.12.2024 | 209,45 | 211,80 | 204,90 | 208,60 | -0,33% | - |
| 05.12.2024 | 209,95 | 210,05 | 207,15 | 209,30 | -0,33% | - |
| 04.12.2024 | 212,50 | 213,65 | 207,35 | 210,00 | -1,06% | - |
| 03.12.2024 | 212,35 | 214,15 | 211,50 | 212,25 | 0,00% | - |
| 02.12.2024 | 214,80 | 216,20 | 211,50 | 212,25 | -0,93% | - |
| 29.11.2024 | 216,50 | 217,35 | 203,43 | 214,25 | -1,29% | - |
| 28.11.2024 | 216,80 | 217,20 | 216,65 | 217,05 | 0,37% | - |
| 27.11.2024 | 216,25 | 217,60 | 214,55 | 216,25 | 0,00% | - |
| 26.11.2024 | 215,75 | 217,45 | 214,10 | 216,25 | 0,35% | - |
| 25.11.2024 | 211,70 | 216,75 | 210,95 | 215,50 | 1,72% | - |
| 22.11.2024 | 209,75 | 213,75 | 209,25 | 211,85 | 1,19% | - |
| 21.11.2024 | 207,65 | 209,75 | 206,35 | 209,35 | 0,77% | - |
| 20.11.2024 | 207,85 | 208,85 | 206,50 | 207,75 | 0,27% | - |
| 19.11.2024 | 209,25 | 211,00 | 206,85 | 207,20 | -0,96% | - |
| 18.11.2024 | 209,85 | 210,10 | 207,20 | 209,20 | -0,38% | - |
| 15.11.2024 | 206,15 | 210,35 | 205,55 | 210,00 | 1,08% | - |
| 14.11.2024 | 206,20 | 208,90 | 203,90 | 207,75 | 0,46% | 125,00 |
| 13.11.2024 | 206,25 | 211,15 | 205,80 | 206,80 | 0,00% | - |
| 12.11.2024 | 206,90 | 207,65 | 203,20 | 206,80 | 0,07% | - |
| 11.11.2024 | 209,30 | 211,45 | 206,15 | 206,65 | -1,05% | - |
| 08.11.2024 | 205,65 | 209,50 | 205,30 | 208,85 | 1,83% | - |
| 07.11.2024 | 203,70 | 205,90 | 202,40 | 205,10 | 0,64% | - |
| 06.11.2024 | 216,65 | 221,95 | 198,98 | 203,80 | -2,49% | - |
| 05.11.2024 | 210,50 | 210,55 | 207,05 | 209,00 | -0,74% | - |
| 04.11.2024 | 207,10 | 211,00 | 206,40 | 210,55 | 1,20% | - |
| 01.11.2024 | 211,10 | 213,00 | 204,98 | 208,05 | 0,80% | - |
| 31.10.2024 | 212,90 | 221,35 | 206,05 | 206,40 | -3,01% | - |
| 30.10.2024 | 213,90 | 218,20 | 207,90 | 212,80 | -0,16% | - |
| 29.10.2024 | 222,30 | 226,85 | 208,25 | 213,15 | -6,12% | - |
| 28.10.2024 | 224,85 | 227,75 | 221,35 | 227,05 | 1,38% | 46,00 |
| 25.10.2024 | 227,40 | 228,20 | 223,90 | 223,95 | -1,47% | - |
| 24.10.2024 | 225,50 | 227,80 | 225,10 | 227,30 | 0,64% | - |
| 23.10.2024 | 222,90 | 227,05 | 222,85 | 225,85 | 0,89% | - |
| 22.10.2024 | 224,60 | 226,50 | 221,35 | 223,85 | -0,56% | - |
| 21.10.2024 | 228,00 | 229,05 | 223,25 | 225,10 | -1,16% | - |
| 18.10.2024 | 227,90 | 228,95 | 226,60 | 227,75 | -0,22% | - |
| 17.10.2024 | 228,95 | 230,70 | 225,65 | 228,25 | -0,39% | - |
| 16.10.2024 | 229,00 | 231,95 | 228,45 | 229,15 | 0,02% | - |
| 15.10.2024 | 220,40 | 229,25 | 216,45 | 229,10 | 4,16% | 2,00 |
| 14.10.2024 | 213,55 | 220,35 | 213,10 | 219,95 | 2,97% | - |
| 11.10.2024 | 213,15 | 214,50 | 211,90 | 213,60 | 0,19% | - |
| 10.10.2024 | 215,05 | 216,30 | 211,65 | 213,20 | -0,95% | - |
| 09.10.2024 | 217,25 | 218,05 | 214,10 | 215,25 | -0,94% | - |
| 08.10.2024 | 216,45 | 218,00 | 215,45 | 217,30 | 0,30% | - |
| 07.10.2024 | 214,40 | 216,90 | 212,15 | 216,65 | 1,00% | - |
| 04.10.2024 | 217,65 | 221,00 | 210,10 | 214,50 | -1,45% | - |
| 03.10.2024 | 219,00 | 219,10 | 215,80 | 217,65 | -0,59% | - |
| 02.10.2024 | 218,70 | 219,95 | 214,60 | 218,95 | -0,18% | - |
| 01.10.2024 | 215,90 | 219,95 | 215,80 | 219,35 | 1,46% | - |
| 30.09.2024 | 213,60 | 216,45 | 212,70 | 216,20 | 1,10% | - |