212,950€
-0,35%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 210,90 | 213,85 | 207,90 | 212,95 | -0,35% | - |
| 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 | 0,10% | 89,00 |
| 29.04.2025 | 196,23 | 210,00 | 195,58 | 209,80 | 7,92% | - |
| 28.04.2025 | 195,80 | 195,80 | 194,40 | 194,40 | -0,56% | 32,00 |
| 25.04.2025 | 197,58 | 197,93 | 193,33 | 195,50 | -0,56% | - |
| 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 |
| 10.04.2025 | 189,00 | 189,00 | 188,80 | 188,80 | -2,72% | 283,00 |
| 09.04.2025 | 185,05 | 196,93 | 182,38 | 194,08 | -3,06% | - |
| 08.04.2025 | 198,60 | 200,20 | 198,60 | 200,20 | 2,01% | 4,00 |
| 07.04.2025 | 193,65 | 196,25 | 193,65 | 196,25 | -6,01% | 56,00 |
| 04.04.2025 | 209,40 | 213,80 | 206,90 | 208,80 | 1,46% | 306,00 |
| 03.04.2025 | 195,75 | 207,00 | 193,95 | 205,80 | 0,93% | 138,00 |
| 02.04.2025 | 203,10 | 204,00 | 203,10 | 203,90 | 0,05% | 80,00 |
| 01.04.2025 | 202,30 | 203,80 | 202,30 | 203,80 | 1,49% | 134,00 |
| 31.03.2025 | 200,50 | 200,90 | 200,50 | 200,80 | 0,21% | 79,00 |
| 28.03.2025 | 201,15 | 201,65 | 199,18 | 200,38 | 0,64% | - |
| 27.03.2025 | 199,10 | 199,10 | 199,10 | 199,10 | -0,20% | 2,00 |
| 26.03.2025 | 199,50 | 199,50 | 199,50 | 199,50 | -0,99% | 51,00 |
| 25.03.2025 | 201,50 | 201,50 | 201,50 | 201,50 | -0,15% | 50,00 |
| 24.03.2025 | 205,30 | 205,30 | 201,80 | 201,80 | -1,13% | 183,00 |
| 21.03.2025 | 202,80 | 204,10 | 202,80 | 204,10 | 0,99% | 46,00 |
| 20.03.2025 | 202,10 | 202,10 | 202,10 | 202,10 | -0,49% | 55,00 |
| 19.03.2025 | 204,40 | 204,90 | 203,10 | 203,10 | -0,37% | 55,00 |
| 18.03.2025 | 201,95 | 205,10 | 201,05 | 203,85 | 0,37% | - |
| 17.03.2025 | 204,30 | 204,30 | 203,10 | 203,10 | 2,19% | 2,00 |
| 14.03.2025 | 198,60 | 198,75 | 198,60 | 198,75 | 1,30% | 27,00 |
| 13.03.2025 | 196,20 | 196,20 | 196,20 | 196,20 | -2,92% | 15,00 |
| 12.03.2025 | 202,60 | 203,20 | 202,10 | 202,10 | 0,45% | 163,00 |
| 11.03.2025 | 206,30 | 207,00 | 201,20 | 201,20 | -2,52% | 146,00 |
| 10.03.2025 | 206,30 | 206,40 | 204,80 | 206,40 | 2,38% | 242,00 |
| 07.03.2025 | 202,60 | 202,60 | 201,60 | 201,60 | 0,00% | 72,00 |
| 06.03.2025 | 201,60 | 202,70 | 201,60 | 201,60 | -1,37% | 79,00 |
| 05.03.2025 | 207,30 | 207,30 | 200,73 | 204,40 | -2,39% | - |
| 04.03.2025 | 209,40 | 209,40 | 209,40 | 209,40 | 0,72% | 50,00 |
| 03.03.2025 | 208,20 | 208,20 | 207,90 | 207,90 | -1,00% | 62,00 |
| 28.02.2025 | 209,90 | 211,55 | 208,60 | 210,00 | 2,29% | - |
| 27.02.2025 | 205,30 | 205,30 | 205,30 | 205,30 | -1,53% | 49,00 |
| 26.02.2025 | 208,50 | 208,50 | 208,50 | 208,50 | -0,71% | 49,00 |
| 25.02.2025 | 202,20 | 210,00 | 202,20 | 210,00 | 3,40% | 41,00 |
| 24.02.2025 | 203,10 | 203,10 | 203,10 | 203,10 | 2,19% | 1,00 |
| 21.02.2025 | 198,75 | 198,75 | 198,75 | 198,75 | 0,45% | 3,00 |
| 20.02.2025 | 198,25 | 198,25 | 197,85 | 197,85 | -0,75% | 53,00 |
| 19.02.2025 | 197,52 | 199,88 | 196,60 | 199,35 | 0,96% | - |
| 18.02.2025 | 195,85 | 197,45 | 195,85 | 197,45 | 0,87% | 76,00 |
| 17.02.2025 | 195,25 | 197,10 | 195,25 | 195,75 | -1,56% | 6,00 |
| 14.02.2025 | 198,85 | 198,85 | 198,85 | 198,85 | -0,82% | 2,00 |
| 13.02.2025 | 201,30 | 201,30 | 200,50 | 200,50 | -0,20% | 11,00 |
| 12.02.2025 | 201,90 | 202,00 | 197,20 | 200,90 | -0,45% | - |
| 11.02.2025 | 199,70 | 201,90 | 198,85 | 201,80 | 1,33% | - |
| 10.02.2025 | 199,15 | 199,15 | 199,15 | 199,15 | 0,96% | 1,00 |
| 07.02.2025 | 196,70 | 197,90 | 196,70 | 197,25 | 0,01% | 4,00 |
| 06.02.2025 | 196,15 | 197,75 | 196,15 | 197,23 | 0,84% | - |
| 05.02.2025 | 189,55 | 195,75 | 189,08 | 195,58 | 2,83% | - |
| 04.02.2025 | 190,20 | 190,20 | 190,20 | 190,20 | -0,47% | 1,00 |
| 03.02.2025 | 191,15 | 191,15 | 191,10 | 191,10 | -1,21% | 7,00 |
| 31.01.2025 | 191,65 | 193,45 | 191,65 | 193,45 | 0,73% | 58,00 |
| 30.01.2025 | 190,30 | 192,05 | 190,30 | 192,05 | -0,80% | 81,00 |
| 29.01.2025 | 193,60 | 193,60 | 193,60 | 193,60 | -1,27% | 10,00 |
| 28.01.2025 | 200,20 | 200,20 | 196,10 | 196,10 | 0,56% | 34,00 |
| 27.01.2025 | 186,25 | 195,00 | 186,25 | 195,00 | 3,37% | 57,00 |
| 24.01.2025 | 188,65 | 188,65 | 188,65 | 188,65 | 0,51% | 1,00 |
| 23.01.2025 | 191,45 | 191,45 | 187,70 | 187,70 | -2,90% | 6,00 |
| 22.01.2025 | 196,05 | 196,05 | 193,15 | 193,30 | -1,44% | 86,00 |
| 21.01.2025 | 196,83 | 199,25 | 195,02 | 196,13 | -0,90% | - |
| 20.01.2025 | 197,90 | 197,90 | 197,90 | 197,90 | -0,10% | 19,00 |
| 17.01.2025 | 198,10 | 198,10 | 198,10 | 198,10 | 0,33% | 52,00 |
| 16.01.2025 | 195,55 | 197,45 | 195,55 | 197,45 | 2,41% | 6,00 |
| 15.01.2025 | 189,65 | 194,25 | 189,65 | 192,80 | 1,88% | 110,00 |
| 14.01.2025 | 190,48 | 191,90 | 189,15 | 189,25 | -1,43% | - |
| 13.01.2025 | 189,10 | 192,00 | 189,10 | 192,00 | -0,41% | 26,00 |
| 10.01.2025 | 192,80 | 192,80 | 192,80 | 192,80 | -0,13% | 40,00 |
| 09.01.2025 | 193,05 | 193,05 | 193,05 | 193,05 | 1,15% | 5,00 |
| 08.01.2025 | 189,25 | 191,25 | 188,35 | 190,85 | 0,10% | 76,00 |
| 07.01.2025 | 191,70 | 193,30 | 190,65 | 190,65 | -1,98% | 56,00 |
| 06.01.2025 | 194,50 | 194,50 | 194,50 | 194,50 | -0,84% | 5,00 |
| 03.01.2025 | 194,30 | 196,15 | 194,30 | 196,15 | -0,96% | 47,00 |
| 02.01.2025 | 197,65 | 199,15 | 196,55 | 198,05 | 2,32% | 22,00 |
| 30.12.2024 | 193,75 | 193,75 | 193,55 | 193,55 | -0,10% | 2,00 |
| 27.12.2024 | 193,75 | 193,75 | 193,75 | 193,75 | -0,87% | 52,00 |
| 23.12.2024 | 196,55 | 196,55 | 194,75 | 195,45 | 0,90% | 42,00 |
| 20.12.2024 | 190,50 | 193,85 | 190,50 | 193,70 | 1,15% | 558,00 |
| 19.12.2024 | 194,10 | 194,10 | 191,00 | 191,50 | -2,07% | 141,00 |
| 18.12.2024 | 198,85 | 199,25 | 195,55 | 195,55 | -3,38% | 238,00 |
| 17.12.2024 | 200,90 | 202,50 | 200,90 | 202,40 | -0,25% | 115,00 |
| 16.12.2024 | 203,30 | 205,00 | 202,90 | 202,90 | -0,64% | 57,00 |
| 13.12.2024 | 206,50 | 206,90 | 203,10 | 204,20 | -0,24% | - |
| 12.12.2024 | 204,70 | 204,70 | 204,70 | 204,70 | -0,61% | 4,00 |
| 11.12.2024 | 206,50 | 207,80 | 204,30 | 205,95 | -2,35% | - |