192,325€
-1,94%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 195,98 | 196,75 | 190,85 | 192,35 | -1,92% | - |
| 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% | - |
| 08.11.2024 | 206,35 | 210,05 | 205,30 | 210,05 | 1,79% | - |
| 07.11.2024 | 205,15 | 206,35 | 202,35 | 206,35 | 0,73% | - |
| 06.11.2024 | 213,45 | 219,45 | 198,93 | 204,85 | -1,94% | - |
| 05.11.2024 | 210,30 | 210,60 | 207,05 | 208,90 | -0,05% | - |
| 04.11.2024 | 207,35 | 211,10 | 206,40 | 209,00 | 0,46% | - |
| 01.11.2024 | 210,90 | 213,00 | 206,65 | 208,05 | -1,49% | - |
| 31.10.2024 | 213,60 | 216,10 | 210,00 | 211,20 | -1,19% | - |
| 30.10.2024 | 214,25 | 218,30 | 211,95 | 213,75 | -0,21% | - |
| 29.10.2024 | 221,90 | 225,40 | 213,90 | 214,20 | -3,38% | - |
| 28.10.2024 | 224,00 | 226,40 | 221,45 | 221,70 | -1,16% | - |
| 25.10.2024 | 225,90 | 228,85 | 223,85 | 224,30 | -0,69% | - |
| 24.10.2024 | 226,00 | 227,55 | 225,10 | 225,85 | -0,07% | - |
| 23.10.2024 | 223,60 | 227,15 | 222,75 | 226,00 | 1,07% | - |
| 22.10.2024 | 225,15 | 226,50 | 221,35 | 223,60 | -0,62% | - |
| 21.10.2024 | 227,55 | 228,90 | 223,15 | 225,00 | -1,25% | - |
| 18.10.2024 | 228,25 | 229,10 | 226,65 | 227,85 | -0,22% | - |
| 17.10.2024 | 229,05 | 230,85 | 225,45 | 228,35 | -0,24% | - |
| 16.10.2024 | 228,95 | 231,95 | 228,45 | 228,90 | -0,07% | - |
| 15.10.2024 | 219,85 | 229,30 | 216,35 | 229,05 | 4,09% | - |
| 14.10.2024 | 213,65 | 220,35 | 205,75 | 220,05 | 3,09% | - |
| 11.10.2024 | 213,30 | 214,50 | 211,80 | 213,45 | 0,12% | - |
| 10.10.2024 | 215,25 | 216,35 | 211,65 | 213,20 | -0,95% | - |
| 09.10.2024 | 217,30 | 218,15 | 214,00 | 215,25 | -1,28% | - |
| 08.10.2024 | 216,60 | 218,10 | 214,80 | 218,05 | 0,65% | 9,00 |
| 07.10.2024 | 214,50 | 216,90 | 212,10 | 216,65 | 0,88% | - |
| 04.10.2024 | 217,55 | 219,95 | 210,10 | 214,75 | -1,38% | 3,00 |
| 03.10.2024 | 219,10 | 219,45 | 215,75 | 217,75 | -0,59% | - |
| 02.10.2024 | 219,25 | 219,90 | 216,30 | 219,05 | -0,05% | - |
| 01.10.2024 | 216,15 | 220,00 | 215,45 | 219,15 | 1,41% | 8,00 |
| 30.09.2024 | 213,65 | 216,30 | 212,75 | 216,10 | 1,08% | - |
| 27.09.2024 | 211,40 | 214,15 | 211,35 | 213,80 | 1,18% | - |
| 26.09.2024 | 215,00 | 216,50 | 209,85 | 211,30 | -1,58% | - |
| 25.09.2024 | 216,45 | 217,10 | 214,30 | 214,70 | -0,69% | - |
| 24.09.2024 | 216,45 | 217,40 | 214,20 | 216,20 | -0,07% | - |
| 23.09.2024 | 214,55 | 217,25 | 214,10 | 216,35 | 0,91% | - |
| 20.09.2024 | 213,50 | 214,70 | 211,55 | 214,40 | 0,47% | - |
| 19.09.2024 | 215,80 | 218,25 | 208,85 | 213,40 | -1,32% | - |
| 18.09.2024 | 220,50 | 221,05 | 216,00 | 216,25 | -1,86% | - |
| 17.09.2024 | 220,15 | 221,70 | 219,10 | 220,35 | 0,07% | - |
| 16.09.2024 | 218,95 | 222,45 | 218,45 | 220,20 | 0,39% | - |
| 13.09.2024 | 216,35 | 219,60 | 215,55 | 219,35 | 1,29% | - |
| 12.09.2024 | 220,25 | 220,40 | 215,35 | 216,55 | -1,41% | - |
| 11.09.2024 | 220,10 | 220,10 | 215,15 | 219,65 | -0,11% | - |
| 10.09.2024 | 217,25 | 221,00 | 216,80 | 219,90 | 1,24% | - |
| 09.09.2024 | 215,00 | 218,70 | 213,80 | 217,20 | 1,14% | 4,00 |
| 06.09.2024 | 210,05 | 215,30 | 208,70 | 214,75 | 2,33% | - |
| 05.09.2024 | 210,45 | 213,75 | 209,60 | 209,85 | -0,45% | - |
| 04.09.2024 | 209,05 | 212,90 | 207,85 | 210,80 | 0,96% | - |
| 03.09.2024 | 205,15 | 211,75 | 203,80 | 208,80 | 1,78% | - |
| 02.09.2024 | 205,15 | 205,25 | 204,25 | 205,15 | -0,05% | - |
| 30.08.2024 | 204,55 | 206,95 | 203,25 | 205,25 | 0,44% | - |
| 29.08.2024 | 204,75 | 206,90 | 201,40 | 204,35 | -0,15% | - |