230,973$
0,10%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 229,90 | 232,47 | 228,26 | 230,75 | 0,55% | 427.882,00 |
| 03.06.2025 | 229,69 | 230,37 | 226,24 | 229,48 | -0,68% | 627.171,00 |
| 02.06.2025 | 229,99 | 231,84 | 227,83 | 231,06 | -0,36% | 522.832,00 |
| 30.05.2025 | 230,58 | 232,60 | 228,14 | 231,89 | 0,72% | 1.256.458,00 |
| 29.05.2025 | 227,89 | 230,37 | 226,63 | 230,24 | 0,53% | 512.421,00 |
| 28.05.2025 | 230,66 | 230,66 | 226,36 | 229,03 | -0,86% | 673.747,00 |
| 27.05.2025 | 230,23 | 232,45 | 228,52 | 231,01 | 0,65% | 573.207,00 |
| 23.05.2025 | 229,49 | 231,11 | 227,56 | 229,52 | 0,55% | 400.822,00 |
| 22.05.2025 | 231,07 | 231,07 | 225,39 | 228,27 | -1,57% | 705.289,00 |
| 21.05.2025 | 233,67 | 235,51 | 231,51 | 231,90 | -0,80% | 594.130,00 |
| 20.05.2025 | 232,02 | 236,09 | 232,02 | 233,78 | -0,73% | 648.249,00 |
| 19.05.2025 | 234,34 | 235,60 | 232,09 | 235,51 | 1,04% | 544.505,00 |
| 16.05.2025 | 229,44 | 233,27 | 229,16 | 233,08 | 1,74% | 1.084.678,00 |
| 15.05.2025 | 224,99 | 229,66 | 224,18 | 229,09 | 2,86% | 929.809,00 |
| 14.05.2025 | 224,63 | 225,11 | 220,82 | 222,73 | -1,37% | 1.526.085,00 |
| 13.05.2025 | 229,80 | 229,80 | 223,71 | 225,82 | -1,68% | 1.067.350,00 |
| 12.05.2025 | 234,40 | 235,43 | 227,97 | 229,67 | -4,18% | 1.065.229,00 |
| 09.05.2025 | 235,39 | 240,70 | 233,73 | 239,69 | 1,30% | 670.645,00 |
| 08.05.2025 | 240,09 | 240,91 | 236,34 | 236,62 | -1,54% | 925.120,00 |
| 07.05.2025 | 243,00 | 244,19 | 240,28 | 240,31 | -1,04% | 860.649,00 |
| 06.05.2025 | 242,21 | 245,16 | 241,04 | 242,83 | 0,36% | 739.686,00 |
| 05.05.2025 | 242,70 | 244,70 | 240,40 | 241,95 | 0,00% | 700.866,00 |
| 02.05.2025 | 242,07 | 242,66 | 238,26 | 241,96 | 0,51% | 758.612,00 |
| 01.05.2025 | 241,26 | 242,77 | 239,24 | 240,74 | -1,09% | 740.441,00 |
| 30.04.2025 | 236,73 | 244,19 | 236,73 | 243,40 | 2,05% | 1.201.154,00 |
| 29.04.2025 | 234,08 | 239,06 | 229,81 | 238,50 | 6,82% | 1.703.329,00 |
| 28.04.2025 | 221,59 | 224,32 | 221,18 | 223,28 | 0,54% | 882.344,00 |
| 25.04.2025 | 221,79 | 223,80 | 219,38 | 222,09 | -0,34% | 856.214,00 |
| 24.04.2025 | 226,76 | 226,76 | 221,87 | 222,84 | -0,47% | 883.225,00 |
| 23.04.2025 | 229,15 | 230,52 | 220,00 | 223,90 | -3,25% | 1.823.476,00 |
| 22.04.2025 | 226,68 | 231,92 | 225,55 | 231,42 | 2,60% | 1.111.259,00 |
| 21.04.2025 | 229,46 | 230,11 | 222,32 | 225,55 | -1,53% | 982.297,00 |
| 17.04.2025 | 226,35 | 231,29 | 226,35 | 229,06 | 1,50% | 1.308.133,00 |
| 16.04.2025 | 221,88 | 228,75 | 221,88 | 225,67 | 0,36% | 1.622.587,00 |
| 15.04.2025 | 225,88 | 227,35 | 223,71 | 224,87 | 0,06% | 747.400,00 |
| 14.04.2025 | 218,41 | 225,46 | 217,74 | 224,73 | 2,53% | 860.554,00 |
| 11.04.2025 | 212,36 | 220,01 | 210,41 | 219,18 | 3,25% | 1.118.083,00 |
| 10.04.2025 | 213,29 | 218,48 | 206,56 | 212,28 | 0,04% | 1.530.556,00 |
| 09.04.2025 | 207,06 | 215,80 | 201,84 | 212,19 | 1,75% | 1.931.133,00 |
| 08.04.2025 | 217,21 | 217,21 | 206,41 | 208,55 | -2,74% | 1.736.687,00 |
| 07.04.2025 | 203,45 | 219,78 | 203,00 | 214,43 | -2,49% | 1.982.319,00 |
| 04.04.2025 | 231,60 | 234,42 | 219,76 | 219,91 | -4,75% | 2.220.141,00 |
| 03.04.2025 | 224,74 | 234,85 | 224,43 | 230,87 | 5,26% | 1.610.247,00 |
| 02.04.2025 | 219,37 | 220,70 | 217,34 | 219,34 | -0,49% | 708.043,00 |
| 01.04.2025 | 219,86 | 222,30 | 217,60 | 220,42 | 0,19% | 670.943,00 |
| 31.03.2025 | 218,75 | 222,79 | 217,86 | 220,01 | 1,46% | 1.209.485,00 |
| 28.03.2025 | 218,26 | 218,26 | 215,61 | 216,84 | 0,21% | 533.764,00 |
| 27.03.2025 | 215,17 | 217,68 | 214,94 | 216,38 | 0,78% | 558.115,00 |
| 26.03.2025 | 215,28 | 216,37 | 213,41 | 214,70 | 0,18% | 394.488,00 |
| 25.03.2025 | 217,25 | 217,25 | 213,46 | 214,31 | -2,00% | 809.388,00 |
| 24.03.2025 | 220,66 | 222,27 | 217,62 | 218,69 | -1,33% | 747.347,00 |
| 21.03.2025 | 221,41 | 223,16 | 219,09 | 221,64 | 0,30% | 1.208.709,00 |
| 20.03.2025 | 220,06 | 221,61 | 218,46 | 220,97 | 0,54% | 632.846,00 |
| 19.03.2025 | 221,19 | 223,18 | 217,73 | 219,79 | -1,51% | 794.452,00 |
| 18.03.2025 | 220,37 | 223,77 | 218,95 | 223,15 | 1,02% | 750.946,00 |
| 17.03.2025 | 219,22 | 223,65 | 218,91 | 220,90 | 1,22% | 926.996,00 |
| 14.03.2025 | 215,38 | 219,51 | 214,47 | 218,23 | 1,71% | 1.282.831,00 |
| 13.03.2025 | 216,37 | 216,98 | 212,01 | 214,56 | -0,89% | 939.297,00 |
| 12.03.2025 | 218,55 | 219,69 | 213,70 | 216,48 | -1,79% | 755.395,00 |
| 11.03.2025 | 224,41 | 226,50 | 220,01 | 220,42 | -2,00% | 1.536.439,00 |
| 10.03.2025 | 224,67 | 227,59 | 223,00 | 224,91 | 0,53% | 1.453.519,00 |
| 07.03.2025 | 219,99 | 225,97 | 219,99 | 223,73 | 2,28% | 1.520.934,00 |
| 06.03.2025 | 220,80 | 220,80 | 214,73 | 218,74 | -0,74% | 826.763,00 |
| 05.03.2025 | 215,66 | 221,27 | 215,66 | 220,38 | 0,47% | 792.239,00 |
| 04.03.2025 | 223,16 | 227,96 | 218,66 | 219,35 | -0,99% | 957.986,00 |
| 03.03.2025 | 216,86 | 222,43 | 216,86 | 221,54 | 1,67% | 629.561,00 |
| 28.02.2025 | 219,96 | 220,27 | 216,24 | 217,90 | -0,14% | 1.093.981,00 |
| 27.02.2025 | 213,13 | 218,36 | 213,03 | 218,20 | 1,26% | 666.275,00 |
| 26.02.2025 | 217,91 | 220,23 | 214,71 | 215,49 | -1,68% | 761.909,00 |
| 25.02.2025 | 220,50 | 225,38 | 217,34 | 219,17 | 2,97% | 1.779.010,00 |
| 24.02.2025 | 213,10 | 215,60 | 210,80 | 212,84 | -0,08% | 1.171.739,00 |
| 21.02.2025 | 209,80 | 215,01 | 209,52 | 213,00 | 1,41% | 1.132.676,00 |
| 20.02.2025 | 207,48 | 210,30 | 206,29 | 210,03 | 1,09% | 485.440,00 |
| 19.02.2025 | 206,21 | 208,55 | 204,70 | 207,77 | 0,66% | 696.763,00 |
| 18.02.2025 | 204,38 | 206,66 | 203,57 | 206,40 | 0,24% | 537.545,00 |
| 17.02.2025 | 205,90 | 205,91 | 205,58 | 205,91 | 0,26% | - |
| 14.02.2025 | 209,90 | 211,12 | 205,30 | 205,37 | -1,32% | 486.835,00 |
| 13.02.2025 | 209,68 | 209,68 | 207,47 | 208,12 | -0,24% | 441.004,00 |
| 12.02.2025 | 205,60 | 208,94 | 204,13 | 208,63 | -0,29% | 588.642,00 |
| 11.02.2025 | 206,41 | 209,39 | 205,60 | 209,24 | 1,42% | 526.309,00 |
| 10.02.2025 | 206,99 | 207,51 | 203,71 | 206,31 | 0,24% | 556.272,00 |
| 07.02.2025 | 204,37 | 206,79 | 203,68 | 205,82 | 0,40% | 778.996,00 |
| 06.02.2025 | 204,33 | 205,14 | 203,60 | 205,00 | 0,75% | 620.389,00 |
| 05.02.2025 | 199,84 | 203,79 | 197,48 | 203,48 | 3,01% | 822.456,00 |
| 04.02.2025 | 196,93 | 198,32 | 195,21 | 197,54 | -0,10% | 676.211,00 |
| 03.02.2025 | 196,96 | 199,24 | 195,99 | 197,73 | 0,09% | 812.827,00 |
| 31.01.2025 | 198,10 | 201,56 | 197,10 | 197,56 | -0,79% | 769.360,00 |
| 30.01.2025 | 200,85 | 202,15 | 197,46 | 199,14 | 0,52% | 709.109,00 |
| 29.01.2025 | 202,00 | 202,50 | 196,76 | 198,10 | -1,77% | 738.016,00 |
| 28.01.2025 | 207,35 | 207,35 | 201,04 | 201,67 | -3,02% | 815.151,00 |
| 27.01.2025 | 205,40 | 208,45 | 203,37 | 207,94 | 5,64% | 1.022.689,00 |
| 24.01.2025 | 198,38 | 199,11 | 196,23 | 196,83 | -0,94% | 673.529,00 |
| 23.01.2025 | 198,36 | 198,74 | 195,08 | 198,69 | 0,15% | 576.710,00 |
| 22.01.2025 | 202,51 | 203,70 | 198,17 | 198,40 | -2,92% | 996.522,00 |
| 21.01.2025 | 204,82 | 207,41 | 203,32 | 204,36 | 0,37% | 670.925,00 |
| 17.01.2025 | 205,53 | 205,53 | 203,34 | 203,61 | -0,28% | 697.679,00 |
| 16.01.2025 | 197,88 | 205,00 | 197,88 | 204,18 | 3,52% | 1.188.338,00 |
| 15.01.2025 | 200,40 | 200,90 | 196,85 | 197,23 | 1,13% | 1.021.009,00 |
| 14.01.2025 | 194,69 | 197,38 | 194,22 | 195,02 | 0,03% | 853.471,00 |
| 13.01.2025 | 193,08 | 195,26 | 192,61 | 194,96 | 1,14% | 846.120,00 |