209,000€
0,38%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 210,35 | 210,35 | 207,05 | 209,40 | 0,58% | - |
| 04.11.2024 | 207,70 | 210,60 | 207,10 | 208,20 | -1,37% | 65,00 |
| 01.11.2024 | 212,50 | 212,50 | 211,10 | 211,10 | -0,94% | 2,00 |
| 31.10.2024 | 213,10 | 213,10 | 213,10 | 213,10 | -1,02% | 6,00 |
| 29.10.2024 | 221,00 | 221,00 | 215,30 | 215,30 | -3,28% | 39,00 |
| 28.10.2024 | 224,20 | 224,20 | 222,60 | 222,60 | -1,24% | 110,00 |
| 25.10.2024 | 225,40 | 225,40 | 225,40 | 225,40 | -0,79% | 9,00 |
| 24.10.2024 | 224,60 | 227,20 | 224,60 | 227,20 | 0,93% | 57,00 |
| 23.10.2024 | 223,80 | 226,10 | 223,80 | 225,10 | 0,36% | 43,00 |
| 22.10.2024 | 224,50 | 224,50 | 223,70 | 224,30 | -1,67% | 105,00 |
| 18.10.2024 | 227,30 | 228,40 | 227,30 | 228,10 | -0,04% | 69,00 |
| 17.10.2024 | 227,90 | 228,20 | 227,00 | 228,20 | -1,04% | 137,00 |
| 16.10.2024 | 230,00 | 230,60 | 230,00 | 230,60 | 2,63% | 31,00 |
| 15.10.2024 | 223,10 | 224,70 | 223,10 | 224,70 | 4,22% | 2,00 |
| 14.10.2024 | 215,60 | 215,60 | 215,60 | 215,60 | 1,22% | 43,00 |
| 11.10.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -0,47% | 25,00 |
| 10.10.2024 | 214,00 | 214,00 | 214,00 | 214,00 | -0,79% | 2,00 |
| 09.10.2024 | 216,20 | 216,20 | 215,60 | 215,70 | 0,51% | 126,00 |
| 07.10.2024 | 214,70 | 214,70 | 214,00 | 214,60 | -1,87% | 37,00 |
| 02.10.2024 | 218,70 | 218,70 | 218,70 | 218,70 | 1,39% | 17,00 |
| 01.10.2024 | 216,60 | 216,60 | 215,70 | 215,70 | 0,19% | 2,00 |
| 30.09.2024 | 215,10 | 215,30 | 215,10 | 215,30 | 0,28% | 13,00 |
| 25.09.2024 | 215,20 | 215,70 | 214,70 | 214,70 | 0,00% | 32,00 |
| 24.09.2024 | 215,70 | 215,70 | 214,70 | 214,70 | 0,05% | 30,00 |
| 23.09.2024 | 214,10 | 216,30 | 214,10 | 214,60 | 0,89% | 3,00 |
| 20.09.2024 | 214,30 | 214,30 | 212,70 | 212,70 | -0,19% | 7,00 |
| 19.09.2024 | 209,40 | 213,10 | 209,40 | 213,10 | -3,22% | 33,00 |
| 18.09.2024 | 220,20 | 220,20 | 220,20 | 220,20 | -0,27% | 25,00 |
| 16.09.2024 | 219,70 | 222,30 | 219,70 | 220,80 | 1,70% | 57,00 |
| 11.09.2024 | 218,00 | 218,00 | 217,10 | 217,10 | -0,41% | 415,00 |
| 10.09.2024 | 217,90 | 218,00 | 217,90 | 218,00 | -0,14% | 51,00 |
| 09.09.2024 | 216,60 | 218,30 | 213,30 | 218,30 | 3,71% | 33,00 |
| 06.09.2024 | 209,90 | 214,50 | 209,90 | 210,50 | -0,99% | 492,00 |
| 05.09.2024 | 212,60 | 212,60 | 212,60 | 212,60 | 1,92% | 16,00 |
| 04.09.2024 | 208,60 | 208,60 | 208,60 | 208,60 | -0,86% | 18,00 |
| 03.09.2024 | 205,70 | 210,40 | 205,70 | 210,40 | 2,43% | 32,00 |
| 02.09.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -0,15% | 16,00 |
| 29.08.2024 | 205,70 | 205,70 | 205,70 | 205,70 | -0,29% | 1,00 |
| 28.08.2024 | 204,50 | 206,30 | 204,50 | 206,30 | 1,58% | 10,00 |
| 27.08.2024 | 204,60 | 204,60 | 201,80 | 203,10 | -0,73% | 44,00 |
| 26.08.2024 | 202,50 | 205,30 | 202,50 | 204,60 | 3,67% | 37,00 |
| 21.08.2024 | 197,35 | 197,35 | 197,35 | 197,35 | 0,18% | 1,00 |
| 20.08.2024 | 196,95 | 197,00 | 196,00 | 197,00 | -0,25% | 66,00 |
| 16.08.2024 | 195,65 | 197,50 | 195,65 | 197,50 | 0,69% | 184,00 |
| 15.08.2024 | 199,00 | 199,00 | 195,35 | 196,15 | -0,71% | 32,00 |
| 09.08.2024 | 197,55 | 197,55 | 197,55 | 197,55 | 0,03% | 1,00 |
| 08.08.2024 | 198,10 | 198,10 | 197,50 | 197,50 | -1,10% | 21,00 |
| 07.08.2024 | 199,70 | 199,70 | 199,70 | 199,70 | -1,72% | 24,00 |
| 06.08.2024 | 203,20 | 203,20 | 203,20 | 203,20 | -2,07% | 5,00 |
| 05.08.2024 | 206,20 | 207,50 | 205,50 | 207,50 | 0,24% | 72,00 |
| 02.08.2024 | 208,50 | 208,50 | 207,00 | 207,00 | 1,07% | 90,00 |
| 01.08.2024 | 206,20 | 206,20 | 204,80 | 204,80 | 3,07% | 2,00 |
| 30.07.2024 | 198,70 | 198,70 | 198,70 | 198,70 | -0,95% | 75,00 |
| 29.07.2024 | 200,60 | 200,60 | 200,60 | 200,60 | 1,78% | 75,00 |
| 26.07.2024 | 197,65 | 197,65 | 197,10 | 197,10 | 1,15% | 57,00 |
| 25.07.2024 | 194,80 | 194,85 | 194,80 | 194,85 | 2,55% | 26,00 |
| 24.07.2024 | 192,10 | 192,10 | 190,00 | 190,00 | -0,78% | 23,00 |
| 23.07.2024 | 193,10 | 193,50 | 191,50 | 191,50 | -2,07% | 78,00 |
| 18.07.2024 | 194,70 | 196,20 | 194,70 | 195,55 | 0,62% | 129,00 |
| 17.07.2024 | 194,35 | 194,35 | 194,35 | 194,35 | 1,12% | 3,00 |
| 15.07.2024 | 195,30 | 195,30 | 192,20 | 192,20 | -1,74% | 39,00 |
| 12.07.2024 | 196,00 | 196,00 | 195,60 | 195,60 | 1,72% | 36,00 |
| 11.07.2024 | 179,45 | 192,30 | 179,45 | 192,30 | 6,42% | 32,00 |
| 09.07.2024 | 180,70 | 180,70 | 180,70 | 180,70 | 2,93% | 20,00 |
| 08.07.2024 | 175,50 | 177,30 | 175,50 | 175,55 | 0,60% | 27,00 |
| 05.07.2024 | 174,50 | 174,50 | 174,50 | 174,50 | -2,10% | 28,00 |
| 03.07.2024 | 177,35 | 178,25 | 177,35 | 178,25 | 2,18% | 23,00 |
| 02.07.2024 | 174,85 | 174,85 | 174,45 | 174,45 | -4,23% | 52,00 |
| 01.07.2024 | 182,15 | 182,15 | 182,15 | 182,15 | -0,92% | 1,00 |
| 28.06.2024 | 183,85 | 183,85 | 183,85 | 183,85 | 1,07% | 3,00 |
| 27.06.2024 | 181,40 | 181,90 | 181,40 | 181,90 | 1,42% | 26,00 |
| 26.06.2024 | 179,00 | 179,85 | 179,00 | 179,35 | -2,13% | 71,00 |
| 25.06.2024 | 183,25 | 183,25 | 183,25 | 183,25 | 0,05% | 1,00 |
| 24.06.2024 | 182,75 | 185,00 | 182,75 | 183,15 | 3,53% | 226,00 |
| 20.06.2024 | 178,05 | 178,05 | 176,90 | 176,90 | -0,45% | 13,00 |
| 19.06.2024 | 177,70 | 177,70 | 177,70 | 177,70 | -0,92% | 7,00 |
| 18.06.2024 | 179,05 | 179,55 | 179,05 | 179,35 | -1,27% | 52,00 |
| 17.06.2024 | 183,30 | 183,30 | 181,65 | 181,65 | -0,63% | 4,00 |
| 14.06.2024 | 182,75 | 182,80 | 182,75 | 182,80 | 1,30% | 262,00 |
| 13.06.2024 | 181,75 | 181,75 | 180,45 | 180,45 | -0,77% | 30,00 |
| 12.06.2024 | 181,85 | 181,85 | 181,85 | 181,85 | 1,11% | 15,00 |
| 11.06.2024 | 182,40 | 182,40 | 179,85 | 179,85 | 1,50% | 8,00 |
| 07.06.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -1,47% | 1,00 |
| 06.06.2024 | 180,30 | 180,30 | 179,85 | 179,85 | -0,39% | 103,00 |
| 04.06.2024 | 180,55 | 180,55 | 180,55 | 180,55 | -1,18% | 16,00 |
| 03.06.2024 | 182,70 | 182,70 | 182,70 | 182,70 | 1,53% | 1,00 |
| 31.05.2024 | 179,95 | 179,95 | 179,95 | 179,95 | 4,62% | 5,00 |
| 30.05.2024 | 171,70 | 172,00 | 171,70 | 172,00 | -1,35% | 158,00 |
| 24.05.2024 | 174,70 | 174,70 | 174,35 | 174,35 | -0,03% | 12,00 |
| 23.05.2024 | 177,75 | 177,75 | 174,40 | 174,40 | -2,71% | 19,00 |
| 22.05.2024 | 179,25 | 179,25 | 179,25 | 179,25 | -3,11% | 25,00 |
| 17.05.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -1,20% | 15,00 |
| 16.05.2024 | 187,25 | 187,25 | 187,25 | 187,25 | -2,14% | 30,00 |
| 15.05.2024 | 184,80 | 191,35 | 184,80 | 191,35 | 4,79% | 106,00 |
| 13.05.2024 | 183,10 | 184,00 | 182,60 | 182,60 | 0,80% | 120,00 |
| 08.05.2024 | 181,85 | 181,85 | 181,15 | 181,15 | -0,96% | 22,00 |
| 07.05.2024 | 180,85 | 183,30 | 180,15 | 182,90 | 4,01% | 200,00 |
| 06.05.2024 | 178,90 | 178,90 | 175,85 | 175,85 | -0,93% | 12,00 |
| 02.05.2024 | 178,10 | 178,15 | 176,80 | 177,50 | -0,28% | 255,00 |
| 30.04.2024 | 180,15 | 181,30 | 178,00 | 178,00 | -4,04% | 296,00 |