192,275€
-3,21%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 197,20 | 197,23 | 191,23 | 192,52 | -3,08% | - |
| 21.01.2025 | 196,15 | 198,65 | 196,15 | 198,65 | 0,89% | - |
| 20.01.2025 | 196,90 | 196,90 | 196,90 | 196,90 | -0,73% | - |
| 17.01.2025 | 198,05 | 198,35 | 198,05 | 198,35 | 2,96% | - |
| 16.01.2025 | 191,30 | 192,65 | 191,30 | 192,65 | 0,36% | - |
| 15.01.2025 | 188,90 | 191,95 | 188,90 | 191,95 | 1,13% | - |
| 14.01.2025 | 189,80 | 189,80 | 189,80 | 189,80 | -0,21% | - |
| 13.01.2025 | 190,00 | 190,20 | 190,00 | 190,20 | 0,45% | 20,00 |
| 10.01.2025 | 193,25 | 193,25 | 189,35 | 189,35 | -1,89% | - |
| 09.01.2025 | 193,00 | 193,00 | 193,00 | 193,00 | 1,95% | - |
| 08.01.2025 | 188,90 | 189,30 | 188,90 | 189,30 | -0,99% | - |
| 07.01.2025 | 190,10 | 191,20 | 190,10 | 191,20 | -1,42% | - |
| 06.01.2025 | 195,00 | 195,00 | 193,95 | 193,95 | 0,03% | - |
| 03.01.2025 | 194,70 | 194,70 | 193,90 | 193,90 | -1,37% | - |
| 02.01.2025 | 196,30 | 196,60 | 196,30 | 196,60 | 1,52% | - |
| 30.12.2024 | 193,65 | 193,65 | 193,65 | 193,65 | -0,77% | - |
| 27.12.2024 | 195,15 | 195,15 | 195,15 | 195,15 | -0,05% | - |
| 23.12.2024 | 195,25 | 195,25 | 195,25 | 195,25 | 2,57% | - |
| 20.12.2024 | 190,35 | 190,35 | 190,35 | 190,35 | -1,48% | - |
| 19.12.2024 | 193,20 | 193,20 | 193,20 | 193,20 | -1,40% | - |
| 18.12.2024 | 198,50 | 198,50 | 195,95 | 195,95 | -2,51% | 8,00 |
| 17.12.2024 | 201,00 | 201,00 | 201,00 | 201,00 | -1,18% | - |
| 16.12.2024 | 203,40 | 203,40 | 203,40 | 203,40 | -0,59% | - |
| 13.12.2024 | 205,90 | 205,90 | 204,60 | 204,60 | -0,05% | - |
| 12.12.2024 | 204,70 | 204,70 | 204,70 | 204,70 | 0,20% | - |
| 11.12.2024 | 206,50 | 206,50 | 204,30 | 204,30 | -1,16% | - |
| 10.12.2024 | 210,70 | 210,70 | 206,70 | 206,70 | -1,90% | - |
| 09.12.2024 | 208,20 | 210,70 | 208,20 | 210,70 | 1,10% | - |
| 06.12.2024 | 208,80 | 208,80 | 208,40 | 208,40 | -0,19% | - |
| 05.12.2024 | 208,90 | 208,90 | 208,80 | 208,80 | -0,33% | - |
| 04.12.2024 | 212,40 | 212,40 | 209,50 | 209,50 | -1,09% | - |
| 03.12.2024 | 211,70 | 211,80 | 211,70 | 211,80 | -0,94% | - |
| 02.12.2024 | 214,30 | 214,30 | 213,80 | 213,80 | -0,97% | - |
| 29.11.2024 | 215,60 | 215,90 | 215,60 | 215,90 | -0,14% | - |
| 28.11.2024 | 216,20 | 216,20 | 216,20 | 216,20 | -0,14% | - |
| 27.11.2024 | 215,60 | 216,50 | 215,60 | 216,50 | 0,60% | - |
| 26.11.2024 | 215,20 | 215,20 | 215,20 | 215,20 | 0,56% | - |
| 25.11.2024 | 211,40 | 214,00 | 211,40 | 214,00 | 0,75% | - |
| 22.11.2024 | 209,00 | 212,40 | 209,00 | 212,40 | 2,66% | - |
| 21.11.2024 | 206,90 | 206,90 | 206,90 | 206,90 | -0,77% | - |
| 20.11.2024 | 207,20 | 208,50 | 207,20 | 208,50 | -0,81% | - |
| 19.11.2024 | 208,70 | 210,20 | 208,70 | 210,20 | 0,96% | - |
| 18.11.2024 | 209,20 | 209,20 | 208,20 | 208,20 | 0,39% | - |
| 15.11.2024 | 205,60 | 207,40 | 205,60 | 207,40 | 0,73% | - |
| 14.11.2024 | 205,30 | 205,90 | 205,30 | 205,90 | -1,77% | - |
| 13.11.2024 | 205,70 | 209,60 | 205,70 | 209,60 | 3,05% | - |
| 12.11.2024 | 206,20 | 206,20 | 203,40 | 203,40 | -2,68% | - |
| 11.11.2024 | 209,00 | 209,00 | 209,00 | 209,00 | 0,43% | - |
| 08.11.2024 | 205,00 | 208,10 | 205,00 | 208,10 | 2,46% | - |
| 07.11.2024 | 202,90 | 203,10 | 202,90 | 203,10 | -0,93% | - |
| 06.11.2024 | 213,20 | 213,20 | 205,00 | 205,00 | -2,33% | - |
| 05.11.2024 | 209,90 | 209,90 | 209,90 | 209,90 | 0,43% | - |
| 04.11.2024 | 209,00 | 209,00 | 209,00 | 209,00 | -1,60% | 1,00 |
| 01.11.2024 | 210,50 | 212,40 | 210,50 | 212,40 | -0,19% | - |
| 31.10.2024 | 212,10 | 212,80 | 212,10 | 212,80 | -1,94% | - |
| 30.10.2024 | 213,40 | 217,00 | 213,40 | 217,00 | -1,18% | - |
| 29.10.2024 | 221,20 | 221,20 | 219,60 | 219,60 | -2,14% | - |
| 28.10.2024 | 224,10 | 224,40 | 224,10 | 224,40 | -0,40% | - |
| 25.10.2024 | 226,60 | 226,60 | 225,30 | 225,30 | -0,62% | 9,00 |
| 24.10.2024 | 224,80 | 226,70 | 224,80 | 226,70 | 0,80% | - |
| 23.10.2024 | 222,20 | 224,90 | 222,20 | 224,90 | -0,04% | - |
| 22.10.2024 | 223,90 | 225,00 | 223,90 | 225,00 | -0,22% | - |
| 21.10.2024 | 227,10 | 227,10 | 225,50 | 225,50 | -0,57% | 5,00 |
| 18.10.2024 | 227,20 | 227,20 | 226,80 | 226,80 | 0,22% | - |
| 17.10.2024 | 228,20 | 228,20 | 226,30 | 226,30 | -1,39% | - |
| 16.10.2024 | 228,20 | 229,50 | 228,20 | 229,50 | 1,32% | - |
| 15.10.2024 | 219,70 | 226,50 | 219,70 | 226,50 | 6,14% | - |
| 14.10.2024 | 213,00 | 213,40 | 213,00 | 213,40 | 0,19% | - |
| 11.10.2024 | 212,60 | 213,00 | 212,60 | 213,00 | -1,07% | - |
| 10.10.2024 | 214,40 | 215,30 | 214,40 | 215,30 | -0,65% | - |
| 09.10.2024 | 216,50 | 216,70 | 216,50 | 216,70 | 0,37% | - |
| 08.10.2024 | 215,70 | 215,90 | 215,70 | 215,90 | 0,84% | - |
| 07.10.2024 | 213,80 | 214,10 | 213,80 | 214,10 | 0,90% | - |
| 04.10.2024 | 217,00 | 217,00 | 212,20 | 212,20 | -2,84% | - |
| 03.10.2024 | 218,40 | 218,40 | 218,40 | 218,40 | 0,00% | - |
| 02.10.2024 | 218,10 | 218,40 | 218,10 | 218,40 | 0,83% | - |
| 01.10.2024 | 215,20 | 216,60 | 215,20 | 216,60 | 1,50% | - |
| 30.09.2024 | 213,00 | 213,40 | 213,00 | 213,40 | 0,99% | - |
| 27.09.2024 | 211,30 | 211,30 | 211,30 | 211,30 | -0,09% | - |
| 26.09.2024 | 214,70 | 214,70 | 211,50 | 211,50 | -1,54% | - |
| 25.09.2024 | 214,80 | 215,10 | 214,80 | 214,80 | -0,42% | 2,00 |
| 24.09.2024 | 215,70 | 215,70 | 215,70 | 215,70 | 0,79% | - |
| 23.09.2024 | 214,20 | 214,20 | 214,00 | 214,00 | 0,52% | - |
| 20.09.2024 | 212,70 | 212,90 | 212,70 | 212,90 | 1,33% | - |
| 19.09.2024 | 216,30 | 216,30 | 210,10 | 210,10 | -4,33% | - |
| 18.09.2024 | 219,90 | 219,90 | 219,60 | 219,60 | -0,36% | - |
| 17.09.2024 | 219,50 | 220,40 | 219,50 | 220,40 | -0,14% | - |
| 16.09.2024 | 218,30 | 220,80 | 218,30 | 220,70 | 1,89% | 20,00 |
| 13.09.2024 | 215,70 | 216,60 | 215,70 | 216,60 | -0,37% | - |
| 12.09.2024 | 219,30 | 219,30 | 217,40 | 217,40 | 0,69% | - |
| 11.09.2024 | 218,20 | 218,20 | 215,90 | 215,90 | -1,46% | - |
| 10.09.2024 | 214,90 | 219,10 | 214,90 | 219,10 | 2,38% | - |
| 09.09.2024 | 215,90 | 215,90 | 214,00 | 214,00 | 1,18% | - |
| 06.09.2024 | 207,00 | 211,50 | 207,00 | 211,50 | -0,05% | - |
| 05.09.2024 | 208,40 | 211,60 | 208,40 | 211,60 | 0,09% | - |
| 04.09.2024 | 205,90 | 211,40 | 205,90 | 211,40 | 1,59% | - |
| 03.09.2024 | 202,80 | 208,10 | 202,80 | 208,10 | 2,77% | - |
| 02.09.2024 | 202,50 | 202,50 | 202,50 | 202,50 | -1,32% | - |
| 30.08.2024 | 202,80 | 205,20 | 202,80 | 205,20 | 1,63% | - |
| 29.08.2024 | 202,10 | 202,10 | 201,90 | 201,90 | -1,51% | - |