197,175€
-0,89%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 202,50 | 202,60 | 197,18 | 198,63 | -1,74% | - |
| 24.03.2025 | 203,85 | 206,15 | 201,02 | 202,15 | -1,34% | - |
| 21.03.2025 | 203,60 | 206,35 | 202,05 | 204,90 | 0,71% | - |
| 20.03.2025 | 202,35 | 204,70 | 201,20 | 203,45 | 0,87% | - |
| 19.03.2025 | 203,95 | 205,15 | 200,10 | 201,70 | -1,01% | - |
| 18.03.2025 | 202,30 | 205,10 | 201,05 | 203,75 | 0,67% | - |
| 17.03.2025 | 199,83 | 204,65 | 199,02 | 202,40 | 0,90% | - |
| 14.03.2025 | 198,55 | 202,20 | 197,05 | 200,60 | 1,49% | - |
| 13.03.2025 | 197,65 | 200,23 | 195,35 | 197,65 | -0,60% | - |
| 12.03.2025 | 201,90 | 204,30 | 196,25 | 198,85 | -1,49% | - |
| 11.03.2025 | 207,75 | 207,75 | 201,10 | 201,85 | -2,72% | - |
| 10.03.2025 | 206,85 | 210,05 | 204,60 | 207,50 | 0,65% | - |
| 07.03.2025 | 202,85 | 208,50 | 200,50 | 206,15 | 1,65% | - |
| 06.03.2025 | 204,25 | 204,25 | 198,58 | 202,80 | -0,76% | - |
| 05.03.2025 | 206,80 | 207,50 | 200,70 | 204,35 | -1,14% | - |
| 04.03.2025 | 211,75 | 216,20 | 206,05 | 206,70 | -2,18% | - |
| 03.03.2025 | 210,05 | 212,45 | 206,50 | 211,30 | 0,62% | - |
| 28.02.2025 | 209,85 | 211,55 | 208,60 | 210,00 | 0,17% | - |
| 27.02.2025 | 205,15 | 209,85 | 204,50 | 209,65 | 2,09% | - |
| 26.02.2025 | 208,45 | 209,65 | 204,70 | 205,35 | -1,46% | - |
| 25.02.2025 | 207,45 | 214,35 | 199,80 | 208,40 | 2,46% | - |
| 24.02.2025 | 203,55 | 205,85 | 201,38 | 203,40 | -0,15% | - |
| 21.02.2025 | 200,00 | 205,35 | 199,27 | 203,70 | 1,82% | - |
| 20.02.2025 | 199,38 | 200,27 | 197,15 | 200,05 | 0,35% | - |
| 19.02.2025 | 195,52 | 199,88 | 195,52 | 199,35 | 0,98% | - |
| 18.02.2025 | 196,45 | 197,58 | 195,52 | 197,43 | 0,50% | - |
| 17.02.2025 | 195,68 | 196,60 | 195,68 | 196,45 | 0,32% | - |
| 14.02.2025 | 199,10 | 201,25 | 195,83 | 195,83 | -1,61% | - |
| 13.02.2025 | 200,98 | 202,00 | 198,95 | 199,02 | -0,93% | - |
| 12.02.2025 | 201,95 | 202,00 | 197,20 | 200,90 | -0,45% | - |