162,900€
1,57%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 160,73 | 163,25 | 160,05 | 163,13 | 1,71% | - |
| 03.12.2025 | 160,85 | 161,15 | 158,80 | 160,38 | -0,50% | 2,00 |
| 02.12.2025 | 163,20 | 163,20 | 161,13 | 161,18 | -0,75% | - |
| 01.12.2025 | 167,52 | 168,18 | 161,75 | 162,40 | -3,04% | - |
| 28.11.2025 | 168,38 | 168,73 | 166,77 | 167,50 | -0,31% | - |
| 27.11.2025 | 168,00 | 168,38 | 167,85 | 168,02 | -0,30% | - |
| 26.11.2025 | 167,15 | 168,93 | 166,45 | 168,52 | 0,28% | - |
| 25.11.2025 | 167,58 | 168,73 | 166,75 | 168,05 | 0,72% | - |
| 24.11.2025 | 169,30 | 170,25 | 166,68 | 166,85 | -2,33% | - |
| 21.11.2025 | 169,40 | 172,43 | 168,73 | 170,83 | 0,57% | - |
| 20.11.2025 | 170,02 | 172,50 | 167,38 | 169,85 | -0,15% | - |
| 19.11.2025 | 170,48 | 172,02 | 168,93 | 170,10 | -0,67% | - |
| 18.11.2025 | 168,90 | 171,27 | 167,50 | 171,25 | 1,51% | - |
| 17.11.2025 | 168,00 | 171,10 | 168,00 | 168,70 | -0,55% | - |
| 14.11.2025 | 166,73 | 169,75 | 164,75 | 169,63 | 1,22% | - |
| 13.11.2025 | 173,48 | 173,55 | 167,55 | 167,58 | -4,16% | - |
| 12.11.2025 | 175,15 | 176,27 | 173,45 | 174,85 | 0,10% | - |
| 11.11.2025 | 172,27 | 177,33 | 170,50 | 174,68 | 0,76% | - |
| 10.11.2025 | 170,63 | 173,35 | 168,90 | 173,35 | 2,91% | - |
| 07.11.2025 | 168,63 | 171,33 | 167,50 | 168,45 | -1,04% | - |
| 06.11.2025 | 170,13 | 172,77 | 169,25 | 170,23 | -0,48% | - |
| 05.11.2025 | 170,73 | 173,18 | 170,13 | 171,05 | 0,41% | - |
| 04.11.2025 | 168,20 | 174,25 | 166,20 | 170,35 | 2,61% | - |
| 03.11.2025 | 166,52 | 167,13 | 164,20 | 166,02 | 0,32% | 2,00 |
| 31.10.2025 | 165,23 | 166,43 | 162,33 | 165,50 | 0,08% | - |
| 30.10.2025 | 165,08 | 167,75 | 163,63 | 165,38 | 0,64% | - |
| 29.10.2025 | 165,98 | 166,77 | 163,85 | 164,33 | -0,59% | - |
| 28.10.2025 | 169,45 | 169,98 | 161,10 | 165,30 | -2,46% | - |
| 27.10.2025 | 170,93 | 172,48 | 168,60 | 169,48 | -0,92% | - |
| 24.10.2025 | 168,83 | 171,13 | 168,40 | 171,05 | 0,37% | - |
| 23.10.2025 | 170,30 | 171,38 | 167,58 | 170,43 | 0,06% | - |
| 22.10.2025 | 170,43 | 172,10 | 169,52 | 170,33 | -0,06% | - |
| 21.10.2025 | 169,88 | 170,73 | 168,43 | 170,43 | 0,28% | - |
| 20.10.2025 | 168,75 | 170,02 | 166,90 | 169,95 | 1,07% | - |
| 17.10.2025 | 168,93 | 170,23 | 165,18 | 168,15 | -1,31% | 38,00 |
| 16.10.2025 | 166,95 | 170,50 | 166,65 | 170,38 | 1,20% | - |
| 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% | - |