170,250€
1,13%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 166,95 | 169,98 | 166,65 | 169,50 | 0,68% | - |
| 15.10.2025 | 164,63 | 168,68 | 163,90 | 168,35 | 1,98% | - |
| 14.10.2025 | 162,60 | 166,02 | 161,27 | 165,08 | 1,62% | - |
| 13.10.2025 | 162,75 | 165,58 | 160,43 | 162,45 | 0,17% | - |
| 10.10.2025 | 162,05 | 164,08 | 160,38 | 162,18 | -0,12% | - |
| 09.10.2025 | 161,13 | 163,30 | 161,00 | 162,38 | 0,70% | - |
| 08.10.2025 | 161,75 | 164,75 | 160,58 | 161,25 | -0,25% | - |
| 07.10.2025 | 161,23 | 163,68 | 160,52 | 161,65 | 0,67% | - |
| 06.10.2025 | 164,25 | 165,70 | 160,50 | 160,58 | -1,89% | - |
| 03.10.2025 | 163,65 | 164,08 | 161,70 | 163,68 | -0,26% | - |
| 02.10.2025 | 163,50 | 164,80 | 161,27 | 164,10 | 0,11% | - |
| 01.10.2025 | 164,83 | 165,35 | 161,63 | 163,93 | -0,67% | 1,00 |
| 30.09.2025 | 167,25 | 168,18 | 164,25 | 165,02 | -1,61% | 1,00 |
| 29.09.2025 | 166,20 | 167,90 | 164,73 | 167,73 | 0,71% | - |
| 26.09.2025 | 167,55 | 168,30 | 165,83 | 166,55 | -0,77% | - |
| 25.09.2025 | 167,60 | 169,18 | 166,05 | 167,85 | -0,15% | 1,00 |
| 24.09.2025 | 168,30 | 170,08 | 168,00 | 168,10 | -0,16% | - |
| 23.09.2025 | 168,70 | 170,30 | 167,00 | 168,38 | 0,42% | - |
| 22.09.2025 | 169,60 | 170,15 | 167,63 | 167,68 | -1,21% | - |
| 19.09.2025 | 168,70 | 170,45 | 168,70 | 169,73 | 0,61% | - |
| 18.09.2025 | 168,85 | 170,20 | 167,50 | 168,70 | -0,01% | - |
| 17.09.2025 | 168,18 | 171,30 | 167,58 | 168,73 | 0,22% | - |
| 16.09.2025 | 169,40 | 169,40 | 166,95 | 168,35 | -0,04% | 1,00 |
| 15.09.2025 | 170,52 | 171,58 | 166,00 | 168,43 | -1,07% | - |
| 12.09.2025 | 170,10 | 171,02 | 168,13 | 170,25 | 1,02% | - |
| 11.09.2025 | 165,48 | 168,52 | 162,20 | 168,52 | 1,89% | - |
| 10.09.2025 | 163,55 | 165,70 | 161,93 | 165,40 | 1,30% | - |
| 09.09.2025 | 162,55 | 163,77 | 160,88 | 163,27 | 0,52% | - |
| 08.09.2025 | 168,70 | 169,55 | 159,10 | 162,43 | -3,73% | 1,00 |
| 05.09.2025 | 167,55 | 170,77 | 166,00 | 168,73 | 0,72% | - |
| 04.09.2025 | 170,88 | 174,02 | 165,68 | 167,52 | -2,00% | - |
| 03.09.2025 | 173,80 | 175,27 | 170,27 | 170,95 | -1,50% | - |
| 02.09.2025 | 175,10 | 176,77 | 173,27 | 173,55 | -0,90% | - |
| 01.09.2025 | 174,90 | 175,25 | 174,35 | 175,13 | 0,06% | - |
| 29.08.2025 | 176,38 | 178,88 | 174,98 | 175,02 | -0,79% | - |
| 28.08.2025 | 178,55 | 180,45 | 174,25 | 176,43 | -1,51% | 1,00 |
| 27.08.2025 | 188,00 | 189,05 | 179,05 | 179,13 | -4,73% | 2,00 |
| 26.08.2025 | 190,73 | 190,95 | 184,18 | 188,02 | -1,51% | - |
| 25.08.2025 | 190,15 | 194,20 | 189,10 | 190,90 | 0,47% | - |
| 22.08.2025 | 190,63 | 192,30 | 189,50 | 190,00 | -0,14% | - |
| 21.08.2025 | 191,00 | 191,55 | 188,60 | 190,27 | -1,09% | - |
| 20.08.2025 | 189,23 | 192,75 | 188,52 | 192,38 | 1,75% | - |
| 19.08.2025 | 184,18 | 189,18 | 183,90 | 189,08 | 2,51% | - |
| 18.08.2025 | 187,90 | 188,98 | 184,33 | 184,45 | -1,77% | - |
| 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% | - |