209,400€
0,02%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 209,05 | 209,85 | 209,05 | 209,50 | 0,07% | - |
| 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% | - |
| 28.08.2024 | 204,35 | 206,15 | 203,95 | 204,65 | 0,12% | - |
| 27.08.2024 | 203,85 | 204,65 | 202,25 | 204,40 | 0,29% | - |
| 26.08.2024 | 204,55 | 205,55 | 203,15 | 203,80 | 0,47% | - |
| 23.08.2024 | 196,52 | 203,75 | 196,08 | 202,85 | 3,24% | - |
| 22.08.2024 | 196,68 | 197,20 | 195,45 | 196,48 | -0,05% | - |
| 21.08.2024 | 197,23 | 199,73 | 195,65 | 196,58 | -0,30% | - |
| 20.08.2024 | 196,95 | 200,15 | 194,95 | 197,18 | 0,25% | - |
| 19.08.2024 | 197,80 | 198,27 | 196,43 | 196,68 | -0,63% | - |
| 16.08.2024 | 195,77 | 198,20 | 194,88 | 197,93 | 1,15% | - |
| 15.08.2024 | 198,25 | 201,20 | 194,93 | 195,68 | -1,32% | - |
| 14.08.2024 | 199,20 | 199,20 | 196,40 | 198,30 | -0,35% | - |
| 13.08.2024 | 197,75 | 200,20 | 197,40 | 199,00 | 0,85% | - |
| 12.08.2024 | 194,83 | 197,90 | 194,52 | 197,33 | 1,14% | - |
| 09.08.2024 | 201,20 | 201,20 | 195,00 | 195,10 | -1,73% | - |
| 08.08.2024 | 196,83 | 199,30 | 194,75 | 198,52 | 0,99% | - |
| 07.08.2024 | 201,70 | 203,70 | 196,35 | 196,58 | -2,38% | - |
| 06.08.2024 | 201,90 | 204,25 | 200,40 | 201,38 | -0,06% | - |
| 05.08.2024 | 210,55 | 210,55 | 200,18 | 201,50 | -4,25% | - |
| 02.08.2024 | 210,50 | 217,60 | 206,05 | 210,45 | 0,07% | - |
| 01.08.2024 | 203,35 | 210,80 | 202,70 | 210,30 | 3,62% | - |
| 31.07.2024 | 201,30 | 206,15 | 200,90 | 202,95 | 0,52% | - |
| 30.07.2024 | 201,27 | 204,35 | 192,40 | 201,90 | 4,19% | 38,00 |
| 29.07.2024 | 197,80 | 201,75 | 191,20 | 193,77 | -1,86% | - |
| 26.07.2024 | 194,65 | 198,55 | 190,93 | 197,45 | 1,44% | - |
| 25.07.2024 | 189,50 | 196,15 | 189,05 | 194,65 | 2,72% | 3,00 |
| 24.07.2024 | 191,13 | 192,73 | 188,95 | 189,50 | -0,77% | - |
| 23.07.2024 | 191,75 | 193,68 | 190,75 | 190,98 | -0,51% | 50,00 |
| 22.07.2024 | 191,95 | 193,85 | 188,88 | 191,95 | -0,03% | - |
| 19.07.2024 | 194,05 | 195,23 | 191,40 | 192,00 | -0,99% | - |
| 18.07.2024 | 194,60 | 197,05 | 192,73 | 193,93 | -0,94% | - |
| 17.07.2024 | 195,52 | 196,48 | 193,20 | 195,77 | 0,13% | - |
| 16.07.2024 | 193,00 | 195,90 | 192,70 | 195,52 | 1,39% | - |
| 15.07.2024 | 194,90 | 196,05 | 190,60 | 192,85 | -1,19% | - |
| 12.07.2024 | 193,10 | 197,52 | 190,35 | 195,18 | 1,13% | - |
| 11.07.2024 | 180,25 | 193,18 | 179,40 | 193,00 | 7,04% | - |
| 10.07.2024 | 180,70 | 182,58 | 177,18 | 180,30 | -0,22% | - |
| 09.07.2024 | 179,23 | 181,27 | 177,63 | 180,70 | 0,94% | - |
| 08.07.2024 | 176,15 | 179,83 | 175,85 | 179,02 | 1,66% | - |