202,350€
-3,44%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 208,90 | 214,90 | 201,45 | 202,15 | -3,53% | - |
| 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% | - |
| 11.02.2025 | 200,20 | 201,90 | 198,30 | 201,80 | 0,86% | - |
| 10.02.2025 | 199,23 | 201,05 | 197,73 | 200,08 | 0,43% | - |
| 07.02.2025 | 197,45 | 199,27 | 195,93 | 199,23 | 1,01% | - |
| 06.02.2025 | 195,63 | 197,75 | 195,63 | 197,23 | 0,83% | - |
| 05.02.2025 | 190,33 | 195,75 | 189,13 | 195,60 | 2,81% | - |
| 04.02.2025 | 192,10 | 192,55 | 188,38 | 190,25 | -0,92% | - |
| 03.02.2025 | 189,00 | 193,20 | 189,00 | 192,02 | 0,92% | - |
| 31.01.2025 | 191,70 | 194,45 | 190,00 | 190,27 | -0,56% | - |
| 30.01.2025 | 190,13 | 193,98 | 189,08 | 191,35 | 0,59% | - |
| 29.01.2025 | 193,45 | 194,80 | 189,20 | 190,23 | -1,50% | - |
| 28.01.2025 | 198,20 | 199,70 | 192,77 | 193,13 | -2,44% | - |
| 27.01.2025 | 187,55 | 198,75 | 185,43 | 197,95 | 5,57% | - |
| 24.01.2025 | 190,75 | 190,75 | 186,88 | 187,50 | -1,64% | - |
| 23.01.2025 | 190,58 | 191,13 | 187,70 | 190,63 | -0,01% | - |
| 22.01.2025 | 195,98 | 196,75 | 190,60 | 190,65 | -2,79% | - |
| 21.01.2025 | 196,23 | 199,40 | 195,08 | 196,13 | -0,06% | - |
| 20.01.2025 | 197,75 | 197,77 | 196,00 | 196,25 | -1,10% | - |
| 17.01.2025 | 198,18 | 200,33 | 197,63 | 198,43 | 0,18% | - |
| 16.01.2025 | 191,68 | 198,95 | 191,13 | 198,08 | 3,45% | - |
| 15.01.2025 | 189,23 | 195,05 | 189,23 | 191,48 | 1,18% | - |
| 14.01.2025 | 190,33 | 191,90 | 188,93 | 189,25 | -0,73% | - |
| 13.01.2025 | 189,48 | 191,00 | 187,85 | 190,65 | 1,22% | 3,00 |
| 10.01.2025 | 193,60 | 194,13 | 187,70 | 188,35 | -2,71% | - |
| 09.01.2025 | 193,55 | 194,00 | 191,77 | 193,60 | 0,05% | - |
| 08.01.2025 | 189,40 | 193,73 | 187,85 | 193,50 | 2,22% | - |
| 07.01.2025 | 191,50 | 193,43 | 189,10 | 189,30 | -1,12% | - |
| 06.01.2025 | 195,73 | 195,80 | 191,08 | 191,45 | -2,21% | - |
| 03.01.2025 | 195,18 | 196,95 | 193,52 | 195,77 | 0,35% | - |
| 02.01.2025 | 194,35 | 198,85 | 194,35 | 195,10 | 0,74% | - |
| 30.12.2024 | 194,18 | 194,77 | 193,68 | 193,68 | -0,78% | - |
| 27.12.2024 | 195,35 | 197,00 | 193,48 | 195,20 | -0,04% | - |
| 23.12.2024 | 197,27 | 197,27 | 193,08 | 195,27 | 0,08% | - |
| 20.12.2024 | 191,30 | 197,35 | 189,38 | 195,13 | 2,00% | - |
| 19.12.2024 | 194,25 | 194,90 | 189,85 | 191,30 | -1,46% | - |
| 18.12.2024 | 199,20 | 199,88 | 193,73 | 194,13 | -2,54% | - |
| 17.12.2024 | 204,00 | 204,00 | 198,27 | 199,18 | -2,37% | - |
| 16.12.2024 | 204,05 | 204,65 | 201,30 | 204,00 | -0,15% | - |
| 13.12.2024 | 206,05 | 206,90 | 203,10 | 204,30 | -1,04% | - |
| 12.12.2024 | 205,95 | 207,85 | 204,85 | 206,45 | 0,19% | - |
| 11.12.2024 | 206,50 | 207,75 | 204,35 | 206,05 | -0,19% | - |
| 10.12.2024 | 211,60 | 212,40 | 205,70 | 206,45 | -2,34% | - |
| 09.12.2024 | 208,45 | 212,55 | 207,90 | 211,40 | 1,34% | - |
| 06.12.2024 | 209,30 | 211,65 | 204,85 | 208,60 | -0,43% | - |
| 05.12.2024 | 210,10 | 210,10 | 206,90 | 209,50 | -0,24% | - |
| 04.12.2024 | 212,30 | 213,65 | 207,35 | 210,00 | -1,13% | - |
| 03.12.2024 | 212,30 | 214,20 | 211,45 | 212,40 | 0,05% | - |
| 02.12.2024 | 213,90 | 216,30 | 211,45 | 212,30 | -0,84% | 1,00 |
| 29.11.2024 | 217,05 | 217,50 | 210,50 | 214,10 | -1,36% | - |
| 28.11.2024 | 216,25 | 217,25 | 216,25 | 217,05 | 0,37% | - |
| 27.11.2024 | 216,05 | 217,55 | 214,50 | 216,25 | -0,05% | - |
| 26.11.2024 | 215,35 | 217,40 | 214,05 | 216,35 | 0,46% | - |
| 25.11.2024 | 211,90 | 216,85 | 210,60 | 215,35 | 1,58% | - |
| 22.11.2024 | 209,05 | 213,75 | 209,05 | 212,00 | 1,27% | - |
| 21.11.2024 | 207,65 | 209,80 | 206,30 | 209,35 | 0,77% | - |
| 20.11.2024 | 207,15 | 209,50 | 206,55 | 207,75 | 0,31% | - |
| 19.11.2024 | 210,35 | 210,95 | 205,30 | 207,10 | -1,62% | - |
| 18.11.2024 | 211,10 | 211,10 | 207,20 | 210,50 | -0,28% | - |
| 15.11.2024 | 206,35 | 211,10 | 205,60 | 211,10 | 1,61% | - |
| 14.11.2024 | 205,95 | 208,80 | 203,85 | 207,75 | 0,34% | - |
| 13.11.2024 | 207,95 | 210,85 | 205,15 | 207,05 | -0,48% | - |
| 12.11.2024 | 207,90 | 208,25 | 203,15 | 208,05 | 0,19% | - |
| 11.11.2024 | 210,20 | 211,40 | 206,10 | 207,65 | -1,14% | - |