209,000€
-0,05%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 210,50 | 210,55 | 207,05 | 208,95 | -0,76% | - |
| 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% | - |
| 27.09.2024 | 211,85 | 214,15 | 211,45 | 213,85 | 1,18% | - |
| 26.09.2024 | 215,40 | 216,45 | 209,95 | 211,35 | -1,81% | - |
| 25.09.2024 | 215,45 | 217,20 | 214,30 | 215,25 | -0,58% | - |
| 24.09.2024 | 216,30 | 217,30 | 214,20 | 216,50 | 0,07% | - |
| 23.09.2024 | 215,35 | 217,65 | 214,35 | 216,35 | 1,12% | - |
| 20.09.2024 | 213,35 | 214,40 | 211,80 | 213,95 | 0,16% | - |
| 19.09.2024 | 217,10 | 219,70 | 208,70 | 213,60 | -1,11% | - |
| 18.09.2024 | 220,65 | 221,45 | 216,00 | 216,00 | -2,00% | - |
| 17.09.2024 | 220,20 | 221,80 | 219,25 | 220,40 | 0,07% | - |
| 16.09.2024 | 219,00 | 222,40 | 218,45 | 220,25 | 0,41% | - |
| 13.09.2024 | 216,35 | 219,65 | 215,60 | 219,35 | 1,22% | 75,00 |
| 12.09.2024 | 220,05 | 220,35 | 215,40 | 216,70 | -1,28% | - |
| 11.09.2024 | 218,70 | 219,95 | 215,25 | 219,50 | -0,23% | - |
| 10.09.2024 | 217,45 | 221,05 | 216,15 | 220,00 | 1,20% | - |
| 09.09.2024 | 215,95 | 218,75 | 213,85 | 217,40 | 1,02% | - |
| 06.09.2024 | 210,10 | 215,35 | 208,75 | 215,20 | 2,38% | - |
| 05.09.2024 | 210,35 | 213,80 | 209,70 | 210,20 | -0,14% | - |
| 04.09.2024 | 208,00 | 213,00 | 207,90 | 210,50 | 0,69% | - |
| 03.09.2024 | 204,60 | 211,80 | 203,80 | 209,05 | 2,05% | - |
| 02.09.2024 | 205,15 | 205,15 | 204,25 | 204,85 | -0,17% | - |
| 30.08.2024 | 204,75 | 206,95 | 203,30 | 205,20 | 0,74% | 25,00 |
| 29.08.2024 | 205,20 | 207,00 | 201,50 | 203,70 | -0,59% | - |
| 28.08.2024 | 205,15 | 206,10 | 204,00 | 204,90 | 0,29% | - |
| 27.08.2024 | 203,75 | 204,60 | 202,30 | 204,30 | 0,15% | - |
| 26.08.2024 | 203,25 | 205,50 | 203,15 | 204,00 | 0,44% | - |
| 23.08.2024 | 196,65 | 203,75 | 196,65 | 203,10 | 3,31% | - |
| 22.08.2024 | 196,15 | 197,18 | 195,48 | 196,60 | -0,06% | - |
| 21.08.2024 | 197,52 | 197,93 | 195,73 | 196,73 | -0,27% | - |
| 20.08.2024 | 197,08 | 197,50 | 196,13 | 197,25 | 0,13% | - |
| 19.08.2024 | 197,35 | 199,40 | 196,52 | 197,00 | -0,47% | - |
| 16.08.2024 | 195,95 | 198,27 | 194,88 | 197,93 | 1,16% | - |
| 15.08.2024 | 198,35 | 202,40 | 194,95 | 195,65 | -1,11% | - |
| 14.08.2024 | 199,05 | 201,02 | 196,48 | 197,85 | -0,50% | - |
| 13.08.2024 | 198,00 | 200,20 | 197,33 | 198,85 | 0,54% | - |
| 12.08.2024 | 195,05 | 197,88 | 194,60 | 197,77 | 1,40% | - |
| 09.08.2024 | 198,58 | 199,75 | 195,05 | 195,05 | -1,84% | - |
| 08.08.2024 | 196,25 | 199,98 | 195,00 | 198,70 | 0,91% | - |
| 07.08.2024 | 203,25 | 204,05 | 196,52 | 196,90 | -2,33% | - |
| 06.08.2024 | 204,20 | 204,40 | 201,40 | 201,60 | -0,15% | - |
| 05.08.2024 | 203,70 | 211,05 | 199,98 | 201,90 | -4,11% | - |
| 02.08.2024 | 209,10 | 217,55 | 201,75 | 210,55 | -0,07% | - |
| 01.08.2024 | 203,15 | 210,70 | 202,18 | 210,70 | 3,59% | - |
| 31.07.2024 | 201,45 | 205,75 | 200,95 | 203,40 | 0,97% | - |
| 30.07.2024 | 196,00 | 204,30 | 196,00 | 201,45 | 0,10% | - |
| 29.07.2024 | 198,50 | 201,60 | 196,85 | 201,25 | 1,71% | - |
| 26.07.2024 | 195,20 | 198,55 | 190,75 | 197,88 | 1,64% | - |
| 25.07.2024 | 189,68 | 196,08 | 189,02 | 194,68 | 2,76% | - |
| 24.07.2024 | 190,73 | 193,00 | 188,93 | 189,45 | -0,81% | - |
| 23.07.2024 | 191,52 | 193,68 | 190,80 | 191,00 | -0,47% | - |
| 22.07.2024 | 192,05 | 193,83 | 188,93 | 191,90 | -0,09% | - |
| 19.07.2024 | 194,15 | 196,55 | 191,33 | 192,08 | -0,95% | - |
| 18.07.2024 | 196,23 | 197,08 | 192,60 | 193,93 | -1,02% | - |
| 17.07.2024 | 195,33 | 196,48 | 193,25 | 195,93 | 0,20% | - |
| 16.07.2024 | 193,25 | 195,90 | 192,60 | 195,52 | 1,31% | - |
| 15.07.2024 | 195,98 | 197,02 | 190,65 | 193,00 | -1,14% | 24,00 |
| 12.07.2024 | 193,58 | 197,45 | 192,60 | 195,23 | 1,09% | - |
| 11.07.2024 | 180,18 | 193,13 | 179,50 | 193,13 | 7,14% | - |
| 10.07.2024 | 180,65 | 183,30 | 177,25 | 180,25 | -0,30% | - |
| 09.07.2024 | 179,35 | 181,43 | 177,68 | 180,80 | 0,94% | - |
| 08.07.2024 | 175,95 | 179,85 | 175,88 | 179,13 | 1,73% | - |
| 05.07.2024 | 177,43 | 177,58 | 175,13 | 176,08 | -0,82% | - |
| 04.07.2024 | 177,90 | 178,25 | 177,50 | 177,52 | -0,99% | - |
| 03.07.2024 | 175,85 | 179,45 | 175,30 | 179,30 | 1,95% | - |
| 02.07.2024 | 176,75 | 177,70 | 174,27 | 175,88 | -0,45% | - |
| 01.07.2024 | 182,88 | 183,13 | 176,50 | 176,68 | -3,68% | - |
| 28.06.2024 | 184,15 | 186,15 | 182,13 | 183,43 | -0,30% | - |
| 27.06.2024 | 180,83 | 183,98 | 179,18 | 183,98 | 1,56% | - |
| 26.06.2024 | 180,15 | 181,70 | 178,40 | 181,15 | 0,71% | - |
| 25.06.2024 | 183,90 | 185,02 | 178,95 | 179,88 | -2,02% | - |
| 24.06.2024 | 181,83 | 185,95 | 180,98 | 183,58 | 0,81% | - |
| 21.06.2024 | 178,05 | 182,55 | 177,88 | 182,10 | 2,16% | - |
| 20.06.2024 | 178,43 | 179,02 | 176,60 | 178,25 | 0,13% | - |
| 19.06.2024 | 177,95 | 178,58 | 177,90 | 178,02 | -0,01% | - |