230,820$
5,23%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 224,74 | 234,85 | 224,43 | 230,87 | 5,26% | 1.591.851,00 |
| 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 |
| 10.01.2025 | 195,08 | 195,89 | 192,55 | 192,76 | -3,48% | 1.108.894,00 |
| 08.01.2025 | 195,64 | 199,95 | 193,41 | 199,71 | 1,95% | 1.131.071,00 |
| 07.01.2025 | 198,51 | 200,19 | 195,61 | 195,89 | -1,53% | 761.066,00 |
| 06.01.2025 | 200,90 | 202,78 | 198,50 | 198,93 | -1,42% | 811.172,00 |
| 03.01.2025 | 201,41 | 202,97 | 199,31 | 201,80 | 0,70% | 525.857,00 |
| 02.01.2025 | 205,06 | 205,30 | 200,08 | 200,40 | -1,67% | 513.751,00 |
| 31.12.2024 | 205,37 | 205,85 | 201,62 | 203,80 | 0,24% | 696.667,00 |
| 30.12.2024 | 203,34 | 203,59 | 200,89 | 203,32 | 0,06% | 658.848,00 |
| 27.12.2024 | 201,89 | 205,52 | 201,89 | 203,20 | -0,39% | 653.472,00 |
| 26.12.2024 | 202,25 | 204,11 | 200,94 | 204,00 | 0,71% | 591.978,00 |
| 24.12.2024 | 202,20 | 203,25 | 200,92 | 202,56 | -0,35% | 438.293,00 |
| 23.12.2024 | 202,61 | 203,43 | 200,60 | 203,28 | -0,14% | 1.108.959,00 |
| 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 |