203,587$
2,70%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 200,00 | 204,58 | 199,77 | 203,57 | 2,69% | 2.458.429,00 |
| 19.12.2024 | 200,04 | 201,41 | 197,16 | 198,24 | -1,40% | 1.819.601,00 |
| 18.12.2024 | 206,90 | 209,01 | 200,89 | 201,06 | -3,79% | 1.356.925,00 |
| 17.12.2024 | 212,36 | 213,74 | 207,84 | 208,99 | -1,55% | 779.478,00 |
| 16.12.2024 | 212,29 | 214,41 | 211,66 | 212,28 | -0,93% | 813.796,00 |
| 13.12.2024 | 215,01 | 216,03 | 213,08 | 214,28 | -0,82% | 609.570,00 |
| 12.12.2024 | 216,11 | 218,24 | 215,12 | 216,05 | -0,07% | 730.804,00 |
| 11.12.2024 | 217,92 | 218,24 | 214,51 | 216,21 | -0,54% | 899.382,00 |
| 10.12.2024 | 222,37 | 222,37 | 216,40 | 217,38 | -2,63% | 933.082,00 |
| 09.12.2024 | 220,38 | 225,06 | 220,38 | 223,26 | 1,31% | 866.855,00 |
| 06.12.2024 | 222,81 | 222,92 | 216,09 | 220,38 | -0,54% | 1.072.271,00 |
| 05.12.2024 | 219,77 | 221,98 | 218,47 | 221,58 | 0,35% | 622.580,00 |
| 04.12.2024 | 222,50 | 223,45 | 218,27 | 220,81 | -1,02% | 872.417,00 |
| 03.12.2024 | 222,94 | 225,24 | 222,50 | 223,09 | 0,07% | 644.129,00 |
| 02.12.2024 | 226,05 | 226,07 | 222,16 | 222,94 | -1,46% | 644.263,00 |
| 29.11.2024 | 228,75 | 228,88 | 226,01 | 226,25 | -0,99% | 351.601,00 |
| 27.11.2024 | 228,50 | 229,68 | 227,80 | 228,51 | 0,85% | 396.072,00 |
| 26.11.2024 | 226,03 | 227,71 | 224,76 | 226,59 | 0,27% | 644.367,00 |
| 25.11.2024 | 223,70 | 227,81 | 221,87 | 225,98 | 2,41% | 1.012.974,00 |
| 22.11.2024 | 220,84 | 222,41 | 220,09 | 220,66 | 0,56% | 579.295,00 |
| 21.11.2024 | 217,86 | 219,93 | 217,25 | 219,43 | 0,22% | 688.565,00 |
| 20.11.2024 | 218,26 | 220,01 | 217,87 | 218,94 | -0,24% | 566.396,00 |
| 19.11.2024 | 221,77 | 222,98 | 219,17 | 219,47 | -0,97% | 615.312,00 |
| 18.11.2024 | 218,16 | 221,80 | 218,16 | 221,61 | 0,24% | 857.917,00 |
| 15.11.2024 | 218,90 | 221,96 | 217,53 | 221,09 | 1,20% | 889.861,00 |
| 14.11.2024 | 215,59 | 220,49 | 215,11 | 218,47 | -0,02% | 1.275.642,00 |
| 13.11.2024 | 224,08 | 224,08 | 217,79 | 218,51 | -0,50% | 735.548,00 |
| 12.11.2024 | 219,65 | 220,12 | 215,46 | 219,60 | -0,27% | 1.153.820,00 |
| 11.11.2024 | 222,64 | 224,32 | 219,52 | 220,19 | -1,67% | 1.077.530,00 |
| 08.11.2024 | 223,26 | 224,83 | 222,02 | 223,92 | 1,06% | 1.332.330,00 |
| 07.11.2024 | 220,00 | 222,36 | 217,75 | 221,58 | 1,29% | 1.860.241,00 |
| 06.11.2024 | 216,58 | 221,29 | 212,39 | 218,75 | -4,21% | 2.237.326,00 |
| 05.11.2024 | 227,29 | 229,28 | 225,20 | 228,36 | -0,26% | 682.258,00 |
| 04.11.2024 | 228,43 | 230,09 | 225,97 | 228,95 | 1,49% | 635.361,00 |
| 01.11.2024 | 228,67 | 231,37 | 225,21 | 225,59 | -1,69% | 720.215,00 |
| 31.10.2024 | 229,25 | 233,21 | 228,54 | 229,47 | -1,04% | 803.517,00 |
| 30.10.2024 | 232,54 | 236,86 | 230,20 | 231,88 | 0,06% | 821.904,00 |
| 29.10.2024 | 241,00 | 241,60 | 231,25 | 231,75 | -3,41% | 1.363.466,00 |
| 28.10.2024 | 243,48 | 245,17 | 239,32 | 239,94 | -0,77% | 1.324.250,00 |
| 25.10.2024 | 247,03 | 247,04 | 241,65 | 241,79 | -1,74% | 599.069,00 |
| 24.10.2024 | 242,85 | 246,32 | 242,85 | 246,07 | 0,98% | 787.502,00 |
| 23.10.2024 | 241,70 | 244,42 | 241,25 | 243,69 | 0,92% | 495.982,00 |
| 22.10.2024 | 240,20 | 244,68 | 240,20 | 241,46 | -0,83% | 754.658,00 |
| 21.10.2024 | 247,03 | 248,62 | 241,38 | 243,47 | -1,62% | 569.255,00 |
| 18.10.2024 | 247,70 | 248,89 | 245,66 | 247,47 | 0,11% | 512.095,00 |
| 17.10.2024 | 246,81 | 248,21 | 244,13 | 247,20 | -0,62% | 677.469,00 |
| 16.10.2024 | 250,27 | 252,64 | 248,02 | 248,75 | -0,22% | 893.765,00 |
| 15.10.2024 | 242,00 | 249,72 | 241,32 | 249,31 | 3,96% | 3.295.448,00 |
| 14.10.2024 | 233,60 | 240,29 | 233,20 | 239,82 | 2,70% | 546.216,00 |
| 11.10.2024 | 234,25 | 235,07 | 231,78 | 233,51 | 0,12% | 533.731,00 |
| 10.10.2024 | 234,68 | 237,36 | 231,16 | 233,23 | -0,95% | 656.524,00 |
| 09.10.2024 | 237,59 | 238,70 | 233,89 | 235,47 | -1,31% | 627.339,00 |
| 08.10.2024 | 237,95 | 239,87 | 236,34 | 238,59 | 0,37% | 627.473,00 |
| 07.10.2024 | 233,44 | 238,00 | 232,70 | 237,72 | 1,00% | 901.646,00 |
| 04.10.2024 | 234,20 | 237,05 | 230,36 | 235,37 | -1,89% | 1.139.052,00 |
| 03.10.2024 | 240,94 | 241,58 | 237,62 | 239,91 | -0,85% | 880.696,00 |
| 02.10.2024 | 239,82 | 243,12 | 238,78 | 241,97 | -0,32% | 739.137,00 |
| 01.10.2024 | 241,17 | 243,54 | 238,17 | 242,74 | 0,85% | 816.798,00 |
| 30.09.2024 | 239,29 | 240,86 | 238,01 | 240,70 | 0,86% | 828.529,00 |
| 27.09.2024 | 238,53 | 239,26 | 236,65 | 238,64 | 0,98% | 709.274,00 |
| 26.09.2024 | 239,64 | 239,64 | 234,44 | 236,33 | -1,25% | 790.794,00 |
| 25.09.2024 | 242,26 | 243,79 | 238,37 | 239,33 | -1,10% | 484.304,00 |
| 24.09.2024 | 239,67 | 242,52 | 238,44 | 241,98 | 0,60% | 660.325,00 |
| 23.09.2024 | 240,51 | 242,60 | 238,24 | 240,53 | 0,44% | 639.290,00 |
| 20.09.2024 | 236,58 | 239,60 | 235,48 | 239,47 | 0,50% | 1.177.092,00 |
| 19.09.2024 | 239,68 | 240,82 | 232,18 | 238,29 | -0,68% | 776.179,00 |
| 18.09.2024 | 246,00 | 246,91 | 239,77 | 239,91 | -2,08% | 609.014,00 |
| 17.09.2024 | 244,33 | 246,66 | 243,56 | 245,00 | -0,04% | 651.290,00 |
| 16.09.2024 | 244,95 | 247,45 | 244,50 | 245,09 | 0,88% | 1.059.637,00 |
| 13.09.2024 | 241,51 | 243,48 | 239,00 | 242,95 | 1,29% | 450.274,00 |
| 12.09.2024 | 241,92 | 242,23 | 237,82 | 239,85 | -0,82% | 763.380,00 |
| 11.09.2024 | 239,72 | 242,34 | 236,81 | 241,84 | -0,28% | 751.544,00 |
| 10.09.2024 | 240,44 | 243,75 | 239,90 | 242,53 | 1,11% | 847.417,00 |
| 09.09.2024 | 237,48 | 241,83 | 236,02 | 239,86 | 0,57% | 1.052.904,00 |
| 06.09.2024 | 234,15 | 238,82 | 233,54 | 238,51 | 2,17% | 1.312.844,00 |
| 05.09.2024 | 235,27 | 236,99 | 232,51 | 233,45 | 0,10% | 960.321,00 |
| 04.09.2024 | 231,76 | 235,41 | 230,22 | 233,22 | 1,01% | 737.094,00 |
| 03.09.2024 | 225,83 | 233,65 | 225,83 | 230,89 | 1,87% | 709.224,00 |
| 30.08.2024 | 226,96 | 229,01 | 224,69 | 226,66 | 0,05% | 1.081.888,00 |
| 29.08.2024 | 227,09 | 227,63 | 223,05 | 226,54 | -0,50% | 793.158,00 |
| 28.08.2024 | 228,82 | 229,35 | 226,51 | 227,67 | -0,37% | 592.724,00 |
| 27.08.2024 | 225,56 | 228,89 | 225,54 | 228,51 | 0,42% | 408.363,00 |
| 26.08.2024 | 228,06 | 229,90 | 226,72 | 227,55 | 0,12% | 509.569,00 |
| 23.08.2024 | 219,03 | 228,03 | 219,03 | 227,28 | 4,08% | 991.835,00 |
| 22.08.2024 | 218,16 | 219,54 | 217,51 | 218,37 | -0,42% | 510.515,00 |
| 21.08.2024 | 219,58 | 219,58 | 217,41 | 219,30 | -0,09% | 372.487,00 |
| 20.08.2024 | 218,43 | 219,76 | 217,96 | 219,49 | 0,54% | 310.503,00 |
| 19.08.2024 | 217,93 | 219,34 | 217,40 | 218,31 | 0,06% | 333.361,00 |
| 16.08.2024 | 216,40 | 218,52 | 215,86 | 218,17 | 1,61% | 656.390,00 |
| 15.08.2024 | 216,60 | 216,79 | 213,91 | 214,71 | -1,45% | 977.363,00 |
| 14.08.2024 | 217,56 | 219,57 | 216,41 | 217,87 | -0,32% | 465.180,00 |
| 13.08.2024 | 217,39 | 219,36 | 216,34 | 218,56 | 1,10% | 470.739,00 |
| 12.08.2024 | 213,86 | 216,37 | 212,58 | 216,18 | 1,54% | 811.824,00 |
| 09.08.2024 | 216,99 | 216,99 | 212,83 | 212,91 | -1,84% | 735.452,00 |
| 08.08.2024 | 213,62 | 217,37 | 212,75 | 216,89 | 0,89% | 454.181,00 |
| 07.08.2024 | 219,46 | 220,87 | 214,63 | 214,98 | -2,42% | 1.018.269,00 |
| 06.08.2024 | 219,24 | 222,92 | 218,51 | 220,32 | -0,36% | 1.049.846,00 |
| 05.08.2024 | 229,11 | 230,35 | 220,25 | 221,11 | -3,75% | 1.930.135,00 |
| 02.08.2024 | 232,16 | 237,24 | 228,27 | 229,73 | 1,08% | 1.866.518,00 |
| 01.08.2024 | 219,56 | 227,36 | 219,34 | 227,28 | 3,53% | 1.170.793,00 |