187,925€
0,89%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 186,25 | 188,80 | 185,45 | 187,77 | 0,81% | - |
| 14.08.2025 | 187,45 | 187,98 | 184,52 | 186,27 | -0,67% | - |
| 13.08.2025 | 186,75 | 188,85 | 186,15 | 187,52 | 0,40% | - |
| 12.08.2025 | 188,70 | 190,30 | 185,73 | 186,77 | -1,09% | - |
| 11.08.2025 | 189,58 | 190,60 | 187,88 | 188,83 | -0,44% | 1,00 |
| 08.08.2025 | 191,33 | 192,38 | 188,68 | 189,65 | -0,95% | - |
| 07.08.2025 | 188,55 | 192,23 | 187,73 | 191,48 | 1,46% | - |
| 06.08.2025 | 189,27 | 191,77 | 187,65 | 188,73 | -0,32% | - |
| 05.08.2025 | 195,27 | 200,27 | 186,63 | 189,33 | -4,97% | - |
| 04.08.2025 | 197,23 | 200,02 | 196,68 | 199,23 | -0,13% | - |
| 01.08.2025 | 196,83 | 200,83 | 193,10 | 199,48 | 1,31% | - |
| 31.07.2025 | 198,50 | 200,70 | 196,43 | 196,90 | -1,02% | - |
| 30.07.2025 | 198,25 | 201,95 | 197,18 | 198,93 | 0,32% | 2,00 |
| 29.07.2025 | 195,68 | 199,88 | 193,68 | 198,30 | 1,43% | - |
| 28.07.2025 | 199,98 | 201,20 | 195,38 | 195,50 | -1,86% | - |
| 25.07.2025 | 200,70 | 201,50 | 198,00 | 199,20 | -0,40% | - |
| 24.07.2025 | 201,20 | 204,10 | 199,38 | 200,00 | -0,60% | - |
| 23.07.2025 | 203,95 | 205,80 | 200,13 | 201,20 | -1,20% | - |
| 22.07.2025 | 200,48 | 205,25 | 199,90 | 203,65 | 1,29% | - |
| 21.07.2025 | 201,40 | 202,45 | 200,55 | 201,05 | -0,07% | - |
| 18.07.2025 | 200,80 | 201,90 | 199,55 | 201,20 | 0,17% | - |
| 17.07.2025 | 201,20 | 202,40 | 200,18 | 200,85 | -0,07% | - |
| 16.07.2025 | 197,70 | 201,05 | 193,63 | 201,00 | 1,39% | - |
| 15.07.2025 | 199,50 | 200,02 | 197,45 | 198,25 | -0,44% | - |
| 14.07.2025 | 195,13 | 199,93 | 194,70 | 199,13 | 1,69% | - |
| 11.07.2025 | 199,38 | 199,38 | 194,65 | 195,83 | -1,73% | - |
| 10.07.2025 | 199,80 | 201,35 | 198,52 | 199,27 | -0,25% | - |
| 09.07.2025 | 199,80 | 200,80 | 196,58 | 199,77 | 0,00% | 1,00 |
| 08.07.2025 | 199,52 | 201,02 | 198,08 | 199,77 | 0,26% | 5.346,00 |
| 07.07.2025 | 197,18 | 200,85 | 197,18 | 199,25 | 1,04% | - |
| 04.07.2025 | 199,00 | 199,00 | 196,98 | 197,20 | -0,88% | - |
| 03.07.2025 | 201,50 | 203,30 | 196,18 | 198,95 | -1,22% | 1,00 |
| 02.07.2025 | 202,25 | 203,95 | 201,35 | 201,40 | -0,52% | 4,00 |
| 01.07.2025 | 199,27 | 203,15 | 197,90 | 202,45 | 1,56% | - |
| 30.06.2025 | 196,73 | 199,43 | 194,83 | 199,35 | 1,12% | - |
| 27.06.2025 | 197,23 | 199,38 | 195,48 | 197,15 | -0,03% | - |
| 26.06.2025 | 199,33 | 199,93 | 195,35 | 197,20 | -1,17% | - |
| 25.06.2025 | 203,85 | 204,45 | 198,80 | 199,52 | -2,10% | - |
| 24.06.2025 | 203,20 | 204,35 | 200,10 | 203,80 | 0,77% | - |
| 23.06.2025 | 198,30 | 204,15 | 198,30 | 202,25 | 1,58% | - |
| 20.06.2025 | 196,75 | 200,18 | 196,75 | 199,10 | 1,19% | - |
| 19.06.2025 | 198,88 | 199,20 | 196,75 | 196,75 | -1,07% | - |
| 18.06.2025 | 199,08 | 199,70 | 196,43 | 198,88 | -0,03% | - |
| 17.06.2025 | 199,10 | 199,83 | 197,48 | 198,93 | -0,10% | - |
| 16.06.2025 | 197,33 | 200,25 | 195,52 | 199,13 | 1,00% | - |
| 13.06.2025 | 196,93 | 198,98 | 194,50 | 197,15 | 0,15% | - |
| 12.06.2025 | 195,68 | 196,90 | 192,33 | 196,85 | 0,70% | - |
| 11.06.2025 | 198,13 | 198,68 | 194,25 | 195,48 | -1,20% | - |
| 10.06.2025 | 196,93 | 198,95 | 195,15 | 197,85 | 0,50% | - |
| 09.06.2025 | 197,40 | 198,58 | 195,15 | 196,88 | -0,61% | - |
| 06.06.2025 | 201,50 | 203,20 | 197,93 | 198,08 | -1,31% | - |
| 05.06.2025 | 202,00 | 203,70 | 199,05 | 200,70 | -0,72% | - |
| 04.06.2025 | 201,70 | 203,45 | 200,05 | 202,15 | 0,12% | - |
| 03.06.2025 | 201,95 | 206,15 | 198,85 | 201,90 | 0,07% | - |
| 02.06.2025 | 204,45 | 204,45 | 199,20 | 201,75 | -1,15% | - |
| 30.05.2025 | 203,00 | 204,85 | 201,25 | 204,10 | 0,82% | - |
| 29.05.2025 | 202,70 | 207,35 | 199,80 | 202,45 | -0,17% | - |
| 28.05.2025 | 204,10 | 204,70 | 200,50 | 202,80 | -0,56% | - |
| 27.05.2025 | 203,25 | 205,50 | 200,70 | 203,95 | 0,02% | - |
| 26.05.2025 | 203,00 | 204,40 | 201,18 | 203,90 | 0,97% | - |
| 23.05.2025 | 202,40 | 203,20 | 198,20 | 201,95 | -0,20% | - |
| 22.05.2025 | 204,30 | 205,10 | 199,70 | 202,35 | -1,15% | - |
| 21.05.2025 | 207,25 | 207,65 | 203,95 | 204,70 | -1,13% | - |
| 20.05.2025 | 209,55 | 209,85 | 206,40 | 207,05 | -1,15% | - |
| 19.05.2025 | 209,00 | 209,80 | 204,55 | 209,45 | 0,17% | - |
| 16.05.2025 | 205,05 | 209,20 | 203,90 | 209,10 | 2,10% | - |
| 15.05.2025 | 199,33 | 205,55 | 197,23 | 204,80 | 2,75% | - |
| 14.05.2025 | 201,90 | 202,30 | 197,27 | 199,33 | -1,23% | - |
| 13.05.2025 | 207,15 | 216,95 | 200,75 | 201,80 | -2,44% | - |
| 12.05.2025 | 213,20 | 222,90 | 204,95 | 206,85 | -2,84% | - |
| 09.05.2025 | 210,70 | 213,90 | 207,95 | 212,90 | 1,04% | - |
| 08.05.2025 | 212,65 | 215,20 | 210,55 | 210,70 | -0,92% | - |
| 07.05.2025 | 215,25 | 215,25 | 212,35 | 212,65 | -0,51% | - |
| 06.05.2025 | 213,05 | 217,25 | 211,35 | 213,75 | -0,14% | - |
| 05.05.2025 | 214,10 | 216,45 | 211,45 | 214,05 | 0,00% | - |
| 02.05.2025 | 212,85 | 214,40 | 209,60 | 214,05 | -0,44% | - |
| 30.04.2025 | 206,00 | 215,35 | 205,60 | 215,00 | 2,43% | - |
| 29.04.2025 | 195,58 | 210,00 | 195,58 | 209,90 | 7,17% | - |
| 28.04.2025 | 194,73 | 198,45 | 194,13 | 195,85 | 0,12% | 5,00 |
| 25.04.2025 | 195,68 | 197,83 | 193,30 | 195,63 | -0,17% | - |
| 24.04.2025 | 198,05 | 198,65 | 195,30 | 195,95 | -1,00% | - |
| 23.04.2025 | 202,70 | 207,60 | 193,90 | 197,93 | -2,36% | - |
| 22.04.2025 | 195,25 | 202,90 | 195,08 | 202,70 | 0,70% | - |
| 17.04.2025 | 199,80 | 203,65 | 197,77 | 201,30 | 1,55% | - |
| 16.04.2025 | 199,38 | 201,25 | 195,80 | 198,23 | -0,58% | - |
| 15.04.2025 | 197,63 | 201,70 | 196,90 | 199,38 | 0,68% | - |
| 14.04.2025 | 195,27 | 198,50 | 192,60 | 198,02 | 2,51% | - |
| 11.04.2025 | 187,98 | 194,00 | 183,85 | 193,18 | 1,81% | - |
| 10.04.2025 | 192,80 | 195,98 | 184,60 | 189,75 | -2,06% | - |
| 09.04.2025 | 190,33 | 196,93 | 182,40 | 193,75 | 1,95% | - |
| 08.04.2025 | 198,15 | 202,30 | 188,73 | 190,05 | -3,26% | 95,00 |
| 07.04.2025 | 200,68 | 200,68 | 185,93 | 196,45 | -2,19% | - |
| 04.04.2025 | 208,90 | 214,90 | 200,85 | 200,85 | -4,15% | - |
| 03.04.2025 | 197,15 | 211,00 | 191,83 | 209,55 | 3,56% | - |
| 02.04.2025 | 204,00 | 206,40 | 200,23 | 202,35 | -0,95% | - |
| 01.04.2025 | 203,40 | 205,85 | 201,30 | 204,30 | 0,34% | - |
| 31.03.2025 | 200,10 | 205,80 | 199,38 | 203,60 | 1,67% | - |
| 28.03.2025 | 201,55 | 202,83 | 199,18 | 200,25 | -0,37% | - |
| 27.03.2025 | 199,40 | 203,45 | 197,70 | 201,00 | 0,68% | - |
| 26.03.2025 | 202,45 | 202,45 | 197,38 | 199,65 | 0,52% | - |