199,600€
0,88%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 197,63 | 201,05 | 193,60 | 201,05 | 1,37% | - |
| 15.07.2025 | 199,40 | 199,90 | 197,48 | 198,33 | -0,45% | - |
| 14.07.2025 | 195,33 | 200,00 | 195,10 | 199,23 | 1,89% | - |
| 11.07.2025 | 198,75 | 198,93 | 194,75 | 195,52 | -1,84% | - |
| 10.07.2025 | 199,13 | 201,35 | 198,58 | 199,20 | -0,35% | - |
| 09.07.2025 | 199,77 | 200,80 | 196,60 | 199,90 | 0,04% | - |
| 08.07.2025 | 199,13 | 201,25 | 198,27 | 199,83 | 0,26% | - |
| 07.07.2025 | 198,08 | 200,85 | 197,60 | 199,30 | 0,80% | - |
| 04.07.2025 | 198,05 | 198,08 | 197,55 | 197,73 | -0,62% | - |
| 03.07.2025 | 201,60 | 203,25 | 196,18 | 198,95 | -1,24% | - |
| 02.07.2025 | 203,00 | 203,95 | 201,35 | 201,45 | -0,59% | - |
| 01.07.2025 | 198,90 | 203,30 | 197,65 | 202,65 | 1,63% | - |
| 30.06.2025 | 197,48 | 199,40 | 195,02 | 199,40 | 1,15% | - |
| 27.06.2025 | 197,70 | 198,70 | 195,70 | 197,13 | 0,03% | - |
| 26.06.2025 | 199,48 | 200,00 | 195,33 | 197,08 | -1,23% | - |
| 25.06.2025 | 203,75 | 204,45 | 198,83 | 199,52 | -2,10% | - |
| 24.06.2025 | 202,65 | 204,35 | 200,20 | 203,80 | 0,79% | - |
| 23.06.2025 | 198,98 | 204,15 | 198,15 | 202,20 | 1,54% | - |
| 20.06.2025 | 197,68 | 200,23 | 197,50 | 199,13 | 0,85% | - |
| 19.06.2025 | 198,83 | 199,35 | 197,43 | 197,45 | -0,74% | - |
| 18.06.2025 | 198,90 | 199,25 | 196,43 | 198,93 | 0,01% | - |
| 17.06.2025 | 198,58 | 199,83 | 197,63 | 198,90 | -0,15% | - |
| 16.06.2025 | 197,65 | 200,20 | 195,55 | 199,20 | 0,95% | - |
| 13.06.2025 | 197,73 | 199,00 | 195,85 | 197,33 | 0,18% | - |
| 12.06.2025 | 194,38 | 196,98 | 192,48 | 196,98 | 0,64% | - |
| 11.06.2025 | 197,55 | 198,65 | 194,27 | 195,73 | -1,10% | - |
| 10.06.2025 | 197,02 | 198,95 | 196,35 | 197,90 | 0,48% | - |
| 09.06.2025 | 197,33 | 199,13 | 195,18 | 196,95 | -0,56% | - |
| 06.06.2025 | 201,45 | 203,20 | 198,02 | 198,05 | -1,39% | - |
| 05.06.2025 | 202,00 | 203,05 | 199,23 | 200,85 | -0,69% | - |
| 04.06.2025 | 202,00 | 203,45 | 200,15 | 202,25 | 0,20% | - |
| 03.06.2025 | 201,65 | 206,15 | 198,90 | 201,85 | -0,02% | - |
| 02.06.2025 | 203,00 | 203,05 | 199,23 | 201,90 | -1,08% | - |
| 30.05.2025 | 203,15 | 204,80 | 201,30 | 204,10 | 0,77% | - |
| 29.05.2025 | 203,65 | 205,00 | 200,05 | 202,55 | -0,12% | - |
| 28.05.2025 | 203,90 | 204,65 | 200,60 | 202,80 | -0,59% | - |
| 27.05.2025 | 202,95 | 205,00 | 196,63 | 204,00 | 1,14% | - |
| 26.05.2025 | 202,20 | 203,10 | 201,20 | 201,70 | -0,15% | - |
| 23.05.2025 | 201,40 | 203,20 | 199,40 | 202,00 | -0,20% | - |
| 22.05.2025 | 204,20 | 205,20 | 199,83 | 202,40 | -1,22% | - |
| 21.05.2025 | 205,60 | 207,70 | 204,30 | 204,90 | -1,11% | - |
| 20.05.2025 | 208,40 | 209,85 | 206,40 | 207,20 | -1,12% | - |
| 19.05.2025 | 207,25 | 210,35 | 205,70 | 209,55 | 0,26% | - |
| 16.05.2025 | 204,15 | 209,20 | 203,95 | 209,00 | 1,98% | - |
| 15.05.2025 | 198,43 | 205,55 | 197,77 | 204,95 | 2,77% | - |
| 14.05.2025 | 202,10 | 202,30 | 197,33 | 199,43 | -1,15% | - |
| 13.05.2025 | 206,05 | 207,25 | 200,80 | 201,75 | -2,54% | - |
| 12.05.2025 | 213,55 | 217,15 | 205,00 | 207,00 | -2,84% | - |
| 09.05.2025 | 210,90 | 213,90 | 208,15 | 213,05 | 1,12% | - |
| 08.05.2025 | 214,10 | 215,15 | 210,65 | 210,70 | -0,92% | - |
| 07.05.2025 | 214,75 | 215,25 | 212,30 | 212,65 | -0,37% | - |
| 06.05.2025 | 212,95 | 216,00 | 211,45 | 213,45 | -0,23% | - |
| 05.05.2025 | 212,85 | 216,50 | 211,60 | 213,95 | -0,05% | - |
| 02.05.2025 | 212,90 | 214,40 | 210,40 | 214,05 | -0,40% | - |
| 30.04.2025 | 209,50 | 215,25 | 207,10 | 214,90 | 2,53% | - |
| 29.04.2025 | 196,23 | 209,95 | 195,70 | 209,60 | 7,12% | - |
| 28.04.2025 | 194,33 | 201,43 | 194,33 | 195,68 | 0,03% | - |
| 25.04.2025 | 197,38 | 198,20 | 193,35 | 195,63 | -0,10% | - |
| 24.04.2025 | 197,27 | 198,63 | 195,52 | 195,83 | -0,91% | - |
| 23.04.2025 | 206,15 | 206,65 | 193,95 | 197,63 | -2,53% | - |
| 22.04.2025 | 195,30 | 202,90 | 195,30 | 202,75 | 0,65% | - |
| 17.04.2025 | 200,23 | 203,65 | 197,55 | 201,45 | 1,63% | - |
| 16.04.2025 | 196,15 | 201,20 | 195,93 | 198,23 | -0,51% | - |
| 15.04.2025 | 197,58 | 201,65 | 197,30 | 199,25 | 0,64% | 34,00 |
| 14.04.2025 | 193,48 | 198,40 | 192,30 | 197,98 | 2,47% | - |
| 11.04.2025 | 189,52 | 194,02 | 183,93 | 193,20 | 2,01% | - |
| 10.04.2025 | 193,18 | 195,70 | 184,63 | 189,40 | -2,36% | - |
| 09.04.2025 | 185,30 | 196,80 | 182,38 | 193,98 | 1,88% | - |
| 08.04.2025 | 198,13 | 199,27 | 188,80 | 190,40 | -3,13% | - |
| 07.04.2025 | 194,63 | 200,33 | 186,23 | 196,55 | -2,19% | - |
| 04.04.2025 | 207,90 | 215,00 | 200,80 | 200,95 | -4,01% | - |
| 03.04.2025 | 200,33 | 211,35 | 191,85 | 209,35 | 3,51% | - |
| 02.04.2025 | 203,95 | 205,20 | 200,33 | 202,25 | -0,98% | - |
| 01.04.2025 | 203,05 | 205,75 | 201,50 | 204,25 | 0,37% | - |
| 31.03.2025 | 199,98 | 205,85 | 199,38 | 203,50 | -2,30% | - |
| 28.03.2025 | 201,20 | 216,73 | 199,20 | 208,30 | -0,14% | - |
| 27.03.2025 | 199,63 | 216,15 | 197,70 | 208,60 | 5,22% | - |
| 26.03.2025 | 198,45 | 200,60 | 197,90 | 198,25 | 0,52% | - |
| 25.03.2025 | 202,20 | 209,05 | 197,05 | 197,23 | -1,63% | - |
| 24.03.2025 | 205,50 | 206,15 | 198,88 | 200,50 | -0,24% | - |
| 21.03.2025 | 203,95 | 206,35 | 200,90 | 200,98 | 0,21% | - |
| 20.03.2025 | 202,25 | 204,75 | 199,58 | 200,55 | 0,73% | - |
| 19.03.2025 | 204,30 | 205,15 | 199,05 | 199,10 | -1,46% | 1,00 |
| 18.03.2025 | 201,95 | 214,50 | 200,43 | 202,05 | -2,19% | - |
| 17.03.2025 | 199,77 | 206,60 | 198,13 | 206,58 | -0,37% | - |
| 14.03.2025 | 198,70 | 207,35 | 196,98 | 207,35 | -0,25% | - |
| 13.03.2025 | 198,23 | 207,98 | 195,35 | 207,88 | 4,32% | - |
| 12.03.2025 | 202,45 | 211,77 | 196,25 | 199,27 | -0,61% | - |
| 11.03.2025 | 207,25 | 207,95 | 199,60 | 200,50 | -0,37% | 496,00 |
| 10.03.2025 | 205,75 | 209,90 | 201,25 | 201,25 | -2,42% | - |
| 07.03.2025 | 202,25 | 208,40 | 200,58 | 206,25 | 1,70% | - |
| 06.03.2025 | 204,05 | 204,10 | 198,68 | 202,80 | -0,66% | - |
| 05.03.2025 | 207,30 | 207,30 | 200,75 | 204,15 | -1,28% | - |
| 04.03.2025 | 211,65 | 216,15 | 206,10 | 206,80 | -2,08% | - |
| 03.03.2025 | 209,65 | 212,45 | 207,25 | 211,20 | 0,55% | - |
| 28.02.2025 | 210,05 | 211,55 | 208,15 | 210,05 | 0,14% | - |
| 27.02.2025 | 206,05 | 209,80 | 204,20 | 209,75 | 2,52% | - |
| 26.02.2025 | 209,30 | 209,60 | 204,60 | 204,60 | -1,87% | - |
| 25.02.2025 | 203,20 | 214,80 | 200,90 | 208,50 | 2,51% | - |
| 24.02.2025 | 203,70 | 206,05 | 201,40 | 203,40 | -0,17% | - |