220,000€
10,41%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |