169,400€
2,36%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 167,20 | 169,15 | 166,88 | 168,68 | 1,92% | - |
| 15.10.2025 | 164,45 | 165,50 | 163,95 | 165,50 | 1,91% | 129,00 |
| 14.10.2025 | 161,70 | 162,95 | 161,40 | 162,40 | 1,06% | 356,00 |
| 13.10.2025 | 164,35 | 164,35 | 160,70 | 160,70 | -0,86% | 80,00 |
| 10.10.2025 | 162,70 | 162,70 | 160,90 | 162,10 | 0,75% | 83,00 |
| 09.10.2025 | 160,90 | 160,90 | 160,90 | 160,90 | -1,11% | 1,00 |
| 08.10.2025 | 162,20 | 162,70 | 162,20 | 162,70 | 0,99% | 23,00 |
| 07.10.2025 | 161,95 | 162,80 | 161,10 | 161,10 | -1,01% | 76,00 |
| 06.10.2025 | 164,70 | 165,35 | 162,25 | 162,75 | -0,03% | 159,00 |
| 03.10.2025 | 162,80 | 162,80 | 162,80 | 162,80 | -0,64% | 1,00 |
| 02.10.2025 | 163,48 | 164,48 | 161,15 | 163,85 | -0,18% | - |
| 01.10.2025 | 164,35 | 166,15 | 164,15 | 164,15 | -1,03% | 80,00 |
| 30.09.2025 | 164,50 | 165,85 | 164,50 | 165,85 | -0,21% | 55,00 |
| 29.09.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -0,51% | 100,00 |
| 26.09.2025 | 167,05 | 167,05 | 167,05 | 167,05 | -0,71% | 1,00 |
| 25.09.2025 | 166,15 | 169,15 | 166,00 | 168,25 | -1,06% | - |
| 24.09.2025 | 170,05 | 170,05 | 170,05 | 170,05 | 1,19% | 5,00 |
| 23.09.2025 | 168,05 | 168,05 | 168,05 | 168,05 | -0,65% | 18,00 |
| 22.09.2025 | 169,35 | 169,80 | 168,50 | 169,15 | -0,32% | 112,00 |
| 19.09.2025 | 169,70 | 169,70 | 169,70 | 169,70 | 0,68% | 30,00 |
| 18.09.2025 | 169,10 | 169,65 | 168,55 | 168,55 | -1,00% | 152,00 |
| 17.09.2025 | 170,25 | 170,25 | 170,25 | 170,25 | 1,67% | 1,00 |
| 16.09.2025 | 167,45 | 167,45 | 167,45 | 167,45 | -0,12% | 1,00 |
| 15.09.2025 | 171,30 | 171,75 | 167,65 | 167,65 | -0,95% | 25,00 |
| 11.09.2025 | 166,35 | 169,25 | 165,85 | 169,25 | 3,52% | 83,00 |
| 10.09.2025 | 164,00 | 164,00 | 163,50 | 163,50 | -0,15% | 34,00 |
| 09.09.2025 | 162,50 | 163,75 | 162,50 | 163,75 | 1,21% | 36,00 |
| 08.09.2025 | 169,50 | 169,50 | 159,95 | 161,80 | -2,91% | 265,00 |
| 04.09.2025 | 170,00 | 170,00 | 166,65 | 166,65 | -3,81% | 18,00 |
| 03.09.2025 | 173,25 | 173,25 | 173,25 | 173,25 | -1,81% | 64,00 |
| 02.09.2025 | 174,40 | 176,45 | 174,40 | 176,45 | 1,26% | 14,00 |
| 01.09.2025 | 174,95 | 175,45 | 174,25 | 174,25 | -1,53% | 3,00 |
| 29.08.2025 | 176,95 | 176,95 | 176,95 | 176,95 | -1,17% | 57,00 |
| 28.08.2025 | 179,05 | 179,05 | 179,05 | 179,05 | -3,71% | 6,00 |
| 27.08.2025 | 186,05 | 186,05 | 185,45 | 185,95 | -1,72% | 229,00 |
| 26.08.2025 | 189,20 | 189,20 | 189,20 | 189,20 | -0,58% | 2,00 |
| 20.08.2025 | 189,85 | 190,30 | 189,85 | 190,30 | 1,98% | 21,00 |
| 18.08.2025 | 186,60 | 186,60 | 186,60 | 186,60 | -0,51% | 3,00 |
| 15.08.2025 | 187,55 | 187,55 | 187,55 | 187,55 | -0,50% | 2,00 |
| 12.08.2025 | 188,50 | 188,50 | 188,50 | 188,50 | -0,66% | 30,00 |
| 11.08.2025 | 189,00 | 189,75 | 189,00 | 189,75 | 0,34% | 2,00 |
| 07.08.2025 | 189,40 | 189,55 | 188,40 | 189,10 | -0,63% | 24,00 |
| 06.08.2025 | 189,25 | 190,30 | 188,50 | 190,30 | 0,53% | 35,00 |
| 05.08.2025 | 199,10 | 200,50 | 189,30 | 189,30 | -4,39% | 78,00 |
| 04.08.2025 | 198,05 | 198,20 | 198,00 | 198,00 | -1,10% | 131,00 |
| 01.08.2025 | 196,05 | 200,20 | 194,45 | 200,20 | 0,35% | 152,00 |
| 31.07.2025 | 199,55 | 199,55 | 199,50 | 199,50 | -0,55% | 154,00 |
| 30.07.2025 | 197,65 | 200,60 | 197,65 | 200,60 | 3,35% | 33,00 |
| 29.07.2025 | 194,10 | 194,10 | 194,10 | 194,10 | -3,14% | 2,00 |
| 28.07.2025 | 200,30 | 200,40 | 200,30 | 200,40 | -0,55% | 93,00 |
| 25.07.2025 | 199,85 | 201,50 | 199,85 | 201,50 | -0,35% | 4,00 |
| 23.07.2025 | 205,80 | 205,80 | 202,20 | 202,20 | 0,50% | 51,00 |
| 22.07.2025 | 201,20 | 201,20 | 201,20 | 201,20 | 0,68% | 50,00 |
| 15.07.2025 | 198,95 | 199,85 | 198,70 | 199,85 | 1,78% | 97,00 |
| 14.07.2025 | 195,60 | 196,35 | 195,60 | 196,35 | 0,64% | 76,00 |
| 11.07.2025 | 195,10 | 195,10 | 195,10 | 195,10 | -2,18% | 7,00 |
| 10.07.2025 | 199,45 | 199,45 | 199,45 | 199,45 | -0,25% | 51,00 |
| 09.07.2025 | 199,95 | 199,95 | 199,95 | 199,95 | 0,63% | 51,00 |
| 08.07.2025 | 198,25 | 199,00 | 197,35 | 198,70 | -0,60% | 509,00 |
| 07.07.2025 | 198,65 | 200,90 | 198,65 | 199,90 | -0,99% | 13,00 |
| 03.07.2025 | 201,90 | 201,90 | 201,90 | 201,90 | 1,00% | 50,00 |
| 01.07.2025 | 199,05 | 199,90 | 199,05 | 199,90 | 1,37% | 175,00 |
| 30.06.2025 | 197,05 | 197,20 | 197,05 | 197,20 | -1,40% | 101,00 |
| 25.06.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -1,19% | 1,00 |
| 24.06.2025 | 202,80 | 202,80 | 202,40 | 202,40 | 1,05% | 85,00 |
| 23.06.2025 | 202,50 | 202,50 | 200,30 | 200,30 | 0,18% | 2,00 |
| 20.06.2025 | 197,00 | 200,00 | 197,00 | 199,95 | 0,50% | 57,00 |
| 19.06.2025 | 198,95 | 198,95 | 198,95 | 198,95 | 1,35% | 1,00 |
| 16.06.2025 | 197,35 | 197,35 | 196,30 | 196,30 | -0,46% | 60,00 |
| 13.06.2025 | 196,20 | 197,20 | 196,20 | 197,20 | 1,13% | 133,00 |
| 12.06.2025 | 193,60 | 195,00 | 193,60 | 195,00 | -1,34% | 108,00 |
| 11.06.2025 | 198,25 | 198,25 | 197,65 | 197,65 | -0,08% | 55,00 |
| 09.06.2025 | 198,30 | 198,30 | 197,80 | 197,80 | -2,18% | 2,00 |
| 06.06.2025 | 202,40 | 202,40 | 201,90 | 202,20 | 0,80% | 150,00 |
| 05.06.2025 | 203,40 | 203,40 | 200,60 | 200,60 | 0,10% | 100,00 |
| 03.06.2025 | 202,10 | 202,10 | 200,40 | 200,40 | -1,28% | 67,00 |
| 29.05.2025 | 205,20 | 205,20 | 203,00 | 203,00 | -0,15% | 130,00 |
| 27.05.2025 | 204,20 | 204,50 | 203,30 | 203,30 | 1,45% | 248,00 |
| 23.05.2025 | 200,70 | 202,80 | 199,00 | 200,40 | -2,62% | 353,00 |
| 21.05.2025 | 205,80 | 205,80 | 205,80 | 205,80 | -1,34% | 23,00 |
| 20.05.2025 | 208,60 | 208,60 | 208,60 | 208,60 | 0,05% | 40,00 |
| 19.05.2025 | 205,80 | 208,50 | 205,80 | 208,50 | 1,71% | 434,00 |
| 16.05.2025 | 205,00 | 205,00 | 205,00 | 205,00 | 1,18% | 13,00 |
| 15.05.2025 | 198,75 | 203,20 | 198,75 | 202,60 | -6,59% | 98,00 |
| 12.05.2025 | 218,90 | 218,90 | 216,90 | 216,90 | 1,50% | 83,00 |
| 08.05.2025 | 214,00 | 214,00 | 213,60 | 213,70 | -0,88% | 123,00 |
| 07.05.2025 | 215,60 | 215,60 | 215,60 | 215,60 | 0,14% | 1,00 |
| 06.05.2025 | 212,30 | 215,30 | 212,30 | 215,30 | 1,46% | 250,00 |
| 05.05.2025 | 212,20 | 212,20 | 212,20 | 212,20 | -0,38% | 1,00 |
| 02.05.2025 | 212,90 | 213,00 | 212,30 | 213,00 | 1,43% | 157,00 |
| 30.04.2025 | 207,50 | 210,00 | 207,50 | 210,00 | 8,02% | 89,00 |
| 28.04.2025 | 195,80 | 195,80 | 194,40 | 194,40 | -1,12% | 32,00 |
| 24.04.2025 | 196,60 | 196,60 | 196,60 | 196,60 | -1,23% | 31,00 |
| 23.04.2025 | 206,40 | 206,70 | 197,60 | 199,05 | 0,84% | 203,00 |
| 22.04.2025 | 197,40 | 197,40 | 197,40 | 197,40 | -0,80% | 23,00 |
| 17.04.2025 | 199,45 | 199,45 | 199,00 | 199,00 | 0,53% | 100,00 |
| 16.04.2025 | 197,95 | 197,95 | 197,95 | 197,95 | 0,30% | 44,00 |
| 15.04.2025 | 198,50 | 199,50 | 197,35 | 197,35 | 1,78% | 92,00 |
| 14.04.2025 | 193,20 | 193,90 | 193,20 | 193,90 | 4,05% | 61,00 |
| 11.04.2025 | 186,35 | 186,35 | 186,35 | 186,35 | -1,30% | 54,00 |