209,450€
0,65%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 209,65 | 209,85 | 209,45 | 209,50 | 0,67% | - |
| 21.11.2024 | 208,10 | 208,10 | 208,10 | 208,10 | 0,17% | 7,00 |
| 20.11.2024 | 207,80 | 209,00 | 206,50 | 207,75 | -0,36% | - |
| 19.11.2024 | 207,90 | 208,80 | 207,90 | 208,50 | 0,14% | 156,00 |
| 18.11.2024 | 208,20 | 208,20 | 208,20 | 208,20 | 0,87% | 10,00 |
| 15.11.2024 | 208,90 | 208,90 | 206,40 | 206,40 | -0,39% | 2,00 |
| 14.11.2024 | 205,80 | 207,20 | 205,80 | 207,20 | -1,19% | 62,00 |
| 13.11.2024 | 205,20 | 209,70 | 205,10 | 209,70 | 1,40% | 112,00 |
| 12.11.2024 | 206,30 | 206,80 | 206,30 | 206,80 | 0,34% | 67,00 |
| 11.11.2024 | 209,60 | 211,00 | 206,10 | 206,10 | -1,22% | 14,00 |
| 08.11.2024 | 205,60 | 209,45 | 205,25 | 208,65 | 2,43% | - |
| 07.11.2024 | 204,30 | 204,30 | 203,70 | 203,70 | 0,44% | 2,00 |
| 06.11.2024 | 217,40 | 217,40 | 198,45 | 202,80 | -3,34% | 198,00 |
| 05.11.2024 | 210,50 | 210,50 | 209,80 | 209,80 | 0,77% | 54,00 |
| 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 | -0,14% | 6,00 |
| 30.10.2024 | 214,00 | 218,35 | 211,95 | 213,40 | -0,88% | - |
| 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 | -0,36% | 105,00 |
| 21.10.2024 | 227,80 | 229,05 | 223,20 | 225,10 | -1,32% | - |
| 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 | -1,03% | 126,00 |
| 08.10.2024 | 216,35 | 218,05 | 215,50 | 217,95 | 1,56% | - |
| 07.10.2024 | 214,70 | 214,70 | 214,00 | 214,60 | -0,09% | 37,00 |
| 04.10.2024 | 217,70 | 219,95 | 210,05 | 214,80 | -1,06% | - |
| 03.10.2024 | 219,05 | 219,15 | 215,70 | 217,10 | -0,73% | - |
| 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 | 0,77% | 13,00 |
| 27.09.2024 | 211,85 | 214,15 | 211,35 | 213,65 | 1,09% | - |
| 26.09.2024 | 215,40 | 216,05 | 209,95 | 211,35 | -1,56% | - |
| 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 | -0,02% | 25,00 |
| 17.09.2024 | 220,15 | 221,80 | 219,20 | 220,25 | -0,25% | - |
| 16.09.2024 | 219,70 | 222,30 | 219,70 | 220,80 | 0,66% | 57,00 |
| 13.09.2024 | 216,35 | 219,65 | 215,60 | 219,35 | 1,27% | - |
| 12.09.2024 | 220,00 | 220,40 | 215,35 | 216,60 | -0,23% | - |
| 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 | 0,10% | 16,00 |
| 30.08.2024 | 204,70 | 207,00 | 203,25 | 205,20 | -0,24% | - |
| 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 | 0,79% | 37,00 |
| 23.08.2024 | 196,65 | 203,75 | 196,63 | 203,00 | 3,32% | - |
| 22.08.2024 | 195,93 | 197,18 | 195,45 | 196,48 | -0,44% | - |
| 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 | 0,04% | 66,00 |
| 19.08.2024 | 197,45 | 198,27 | 196,48 | 196,93 | -0,29% | - |
| 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 | -0,83% | 32,00 |
| 14.08.2024 | 199,00 | 199,13 | 196,40 | 197,80 | -0,45% | - |
| 13.08.2024 | 197,98 | 200,20 | 197,27 | 198,70 | 0,57% | - |
| 12.08.2024 | 195,02 | 197,93 | 194,63 | 197,58 | 0,01% | - |
| 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 | 0,94% | 2,00 |
| 31.07.2024 | 201,40 | 205,65 | 200,90 | 202,90 | 2,11% | - |
| 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 | -0,22% | 78,00 |
| 22.07.2024 | 192,05 | 193,85 | 191,05 | 191,93 | -0,04% | - |
| 19.07.2024 | 194,10 | 194,73 | 191,30 | 192,00 | -1,82% | - |
| 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 | -0,51% | 3,00 |
| 16.07.2024 | 193,30 | 195,90 | 192,60 | 195,35 | 1,64% | - |
| 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 | 6,64% | 32,00 |
| 10.07.2024 | 180,60 | 182,63 | 177,18 | 180,33 | -0,21% | - |
| 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 |