162,245$
-0,75%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 162,56 | 163,60 | 160,55 | 162,87 | -0,37% | 817.801,00 |
| 28.09.2026 | 166,32 | 167,23 | 162,21 | 163,47 | -1,61% | 911.712,00 |
| 25.09.2026 | 166,00 | 168,13 | 164,85 | 166,15 | 0,01% | 886.452,00 |
| 24.09.2026 | 170,47 | 170,68 | 164,78 | 166,14 | -2,57% | 1.184.837,00 |
| 23.09.2026 | 174,52 | 176,48 | 170,32 | 170,53 | -2,99% | 927.745,00 |
| 22.09.2026 | 176,39 | 179,13 | 174,23 | 175,78 | -0,38% | 713.927,00 |
| 21.09.2026 | 178,00 | 179,92 | 176,00 | 176,46 | -1,20% | 870.797,00 |
| 18.09.2026 | 180,71 | 181,92 | 178,28 | 178,59 | -1,41% | 1.850.289,00 |
| 17.09.2026 | 182,72 | 182,72 | 180,46 | 181,15 | 0,63% | 1.010.611,00 |
| 16.09.2026 | 182,77 | 185,74 | 179,70 | 180,02 | -1,70% | 867.105,00 |
| 15.09.2026 | 182,47 | 184,57 | 180,73 | 183,14 | 0,03% | 879.522,00 |
| 14.09.2026 | 185,15 | 186,27 | 180,97 | 183,09 | -1,28% | 865.571,00 |
| 11.09.2026 | 183,18 | 186,13 | 181,30 | 185,47 | 2,23% | 909.490,00 |
| 10.09.2026 | 187,36 | 188,30 | 179,52 | 181,42 | -2,83% | 1.444.425,00 |
| 09.09.2026 | 188,19 | 189,55 | 185,71 | 186,71 | -1,05% | 1.247.152,00 |
| 08.09.2026 | 187,73 | 192,12 | 185,82 | 188,69 | -0,40% | 951.221,00 |
| 04.09.2026 | 189,84 | 192,00 | 186,65 | 189,44 | -1,09% | 668.773,00 |
| 03.09.2026 | 187,13 | 194,23 | 187,13 | 191,52 | 2,74% | 793.632,00 |
| 02.09.2026 | 188,25 | 189,32 | 184,08 | 186,42 | -1,32% | 805.516,00 |
| 01.09.2026 | 189,66 | 191,07 | 187,11 | 188,91 | -0,40% | 749.034,00 |
| 31.08.2026 | 189,10 | 191,55 | 187,93 | 189,66 | -0,68% | 906.391,00 |
| 28.08.2026 | 187,89 | 191,50 | 185,63 | 190,95 | 2,14% | 684.307,00 |
| 27.08.2026 | 183,74 | 188,34 | 183,48 | 186,95 | 0,57% | 668.436,00 |
| 26.08.2026 | 187,63 | 188,50 | 184,94 | 185,89 | -0,97% | 736.979,00 |
| 25.08.2026 | 184,20 | 188,09 | 184,20 | 187,72 | 1,41% | 498.974,00 |
| 24.08.2026 | 183,32 | 185,33 | 181,93 | 185,11 | 1,38% | 979.059,00 |
| 21.08.2026 | 180,71 | 183,73 | 180,15 | 182,59 | 1,17% | 891.546,00 |
| 20.08.2026 | 182,07 | 182,98 | 180,22 | 180,48 | -1,07% | 570.136,00 |
| 19.08.2026 | 183,29 | 184,53 | 179,16 | 182,43 | 0,57% | 479.916,00 |
| 18.08.2026 | 184,85 | 184,85 | 181,34 | 181,40 | -0,41% | 788.469,00 |
| 17.08.2026 | 185,20 | 185,66 | 181,96 | 182,14 | -1,65% | 875.630,00 |
| 14.08.2026 | 187,21 | 187,63 | 181,36 | 185,20 | -0,53% | 677.940,00 |
| 13.08.2026 | 183,57 | 187,13 | 183,57 | 186,19 | 1,70% | 609.227,00 |
| 12.08.2026 | 180,90 | 183,60 | 180,45 | 183,08 | 0,61% | 683.352,00 |
| 11.08.2026 | 181,96 | 183,52 | 180,05 | 181,97 | 0,50% | 614.060,00 |
| 10.08.2026 | 182,03 | 182,03 | 180,17 | 181,07 | -1,61% | 1.367.489,00 |
| 07.08.2026 | 183,70 | 185,82 | 181,88 | 184,03 | 0,78% | 594.957,00 |
| 06.08.2026 | 181,63 | 184,28 | 178,26 | 182,60 | 2,34% | 900.938,00 |
| 05.08.2026 | 185,08 | 185,08 | 171,12 | 178,42 | -5,15% | 2.211.001,00 |
| 04.08.2026 | 176,54 | 188,20 | 174,17 | 188,10 | 4,77% | 2.377.901,00 |
| 03.08.2026 | 180,87 | 183,02 | 178,94 | 179,54 | -0,80% | 1.818.326,00 |
| 31.07.2026 | 178,77 | 181,57 | 176,75 | 180,98 | -0,51% | 2.157.675,00 |
| 30.07.2026 | 186,29 | 187,75 | 180,48 | 181,90 | -2,42% | 1.196.688,00 |
| 29.07.2026 | 175,05 | 186,41 | 174,80 | 186,41 | 6,61% | 1.616.126,00 |
| 28.07.2026 | 174,94 | 181,38 | 174,85 | 174,85 | 1,30% | 1.003.414,00 |
| 27.07.2026 | 174,98 | 174,99 | 171,19 | 172,61 | -0,55% | 986.899,00 |
| 24.07.2026 | 176,21 | 179,59 | 173,51 | 173,57 | -0,66% | 1.059.360,00 |
| 23.07.2026 | 176,56 | 180,67 | 173,94 | 174,73 | -1,86% | 749.550,00 |
| 22.07.2026 | 178,70 | 180,90 | 177,33 | 178,04 | 0,70% | 812.378,00 |
| 21.07.2026 | 179,76 | 182,30 | 176,62 | 176,81 | -2,81% | 608.697,00 |
| 20.07.2026 | 185,92 | 186,97 | 181,63 | 181,92 | -2,03% | 806.647,00 |
| 17.07.2026 | 189,06 | 191,25 | 184,85 | 185,69 | 0,30% | 617.728,00 |
| 16.07.2026 | 187,22 | 188,29 | 183,41 | 185,13 | -1,08% | 620.852,00 |
| 15.07.2026 | 186,64 | 190,09 | 185,65 | 187,16 | -0,09% | 494.411,00 |
| 14.07.2026 | 187,35 | 187,73 | 183,98 | 187,33 | 0,12% | 568.076,00 |
| 13.07.2026 | 191,44 | 192,40 | 184,85 | 187,10 | -1,54% | 1.092.976,00 |
| 10.07.2026 | 182,68 | 190,47 | 182,68 | 190,03 | 4,13% | 1.443.801,00 |
| 09.07.2026 | 180,80 | 184,10 | 180,09 | 182,49 | 0,23% | 1.122.720,00 |
| 08.07.2026 | 183,67 | 184,55 | 181,23 | 182,07 | -0,60% | 1.281.166,00 |
| 07.07.2026 | 181,73 | 185,52 | 181,73 | 183,16 | 1,41% | 768.597,00 |
| 06.07.2026 | 182,06 | 182,52 | 176,84 | 180,61 | -2,14% | 1.214.724,00 |
| 02.07.2026 | 183,37 | 186,65 | 183,12 | 184,56 | 2,10% | 1.506.262,00 |
| 01.07.2026 | 177,79 | 181,65 | 176,18 | 180,77 | 2,51% | 1.215.498,00 |
| 30.06.2026 | 177,94 | 179,84 | 174,16 | 176,35 | -1,75% | 1.268.863,00 |
| 29.06.2026 | 183,35 | 184,56 | 176,86 | 179,49 | -2,32% | 689.601,00 |
| 26.06.2026 | 183,41 | 186,93 | 182,11 | 183,76 | 1,58% | 1.305.319,00 |
| 25.06.2026 | 185,46 | 185,74 | 178,27 | 180,90 | -2,46% | 1.066.334,00 |
| 24.06.2026 | 189,68 | 189,68 | 184,91 | 185,47 | -2,18% | 1.045.148,00 |
| 23.06.2026 | 189,07 | 190,49 | 187,51 | 189,61 | 1,07% | 690.800,00 |
| 22.06.2026 | 185,00 | 188,73 | 184,51 | 187,59 | 0,61% | 873.823,00 |
| 19.06.2026 | 186,55 | 186,97 | 186,42 | 186,46 | -0,22% | - |
| 18.06.2026 | 191,95 | 192,30 | 186,35 | 186,87 | -2,46% | 1.819.291,00 |
| 17.06.2026 | 194,09 | 196,71 | 190,95 | 191,58 | -2,12% | 917.863,00 |
| 16.06.2026 | 198,38 | 198,88 | 194,59 | 195,73 | -0,05% | 706.401,00 |
| 15.06.2026 | 202,91 | 204,92 | 189,33 | 195,82 | -4,38% | 2.653.759,00 |
| 12.06.2026 | 205,19 | 207,17 | 203,55 | 204,79 | 0,56% | 550.031,00 |
| 11.06.2026 | 206,00 | 207,28 | 201,06 | 203,65 | -1,76% | 723.255,00 |
| 10.06.2026 | 206,16 | 207,85 | 204,46 | 207,30 | 1,26% | 823.249,00 |
| 09.06.2026 | 202,24 | 206,26 | 199,16 | 204,72 | 2,34% | 816.230,00 |
| 08.06.2026 | 206,00 | 207,99 | 199,54 | 200,03 | -3,84% | 935.311,00 |
| 05.06.2026 | 208,09 | 210,88 | 206,21 | 208,02 | 0,12% | 682.698,00 |
| 04.06.2026 | 199,74 | 208,51 | 196,09 | 207,77 | 5,69% | 791.735,00 |
| 03.06.2026 | 196,93 | 201,84 | 195,62 | 196,58 | 0,14% | 1.473.580,00 |
| 02.06.2026 | 204,00 | 204,30 | 193,83 | 196,31 | -3,79% | 890.627,00 |
| 01.06.2026 | 201,00 | 205,14 | 200,97 | 204,05 | 0,44% | 950.143,00 |
| 29.05.2026 | 205,07 | 205,07 | 202,61 | 203,16 | -0,71% | 1.414.991,00 |
| 28.05.2026 | 201,77 | 205,90 | 199,52 | 204,62 | 2,21% | 997.803,00 |
| 27.05.2026 | 202,09 | 205,13 | 199,68 | 200,20 | -0,76% | 707.031,00 |
| 26.05.2026 | 205,47 | 206,57 | 201,57 | 201,73 | -1,87% | 651.579,00 |
| 22.05.2026 | 206,12 | 207,25 | 202,58 | 205,57 | -1,23% | 632.068,00 |
| 21.05.2026 | 207,73 | 209,36 | 205,87 | 208,12 | 0,18% | 441.747,00 |
| 20.05.2026 | 205,95 | 208,94 | 204,26 | 207,74 | 0,11% | 561.436,00 |
| 19.05.2026 | 204,14 | 208,24 | 202,53 | 207,51 | 2,05% | 684.376,00 |
| 18.05.2026 | 200,68 | 203,50 | 199,15 | 203,34 | 1,86% | 606.402,00 |
| 15.05.2026 | 200,70 | 203,03 | 196,78 | 199,62 | -0,77% | 1.063.617,00 |
| 14.05.2026 | 208,99 | 209,41 | 200,51 | 201,17 | -3,17% | 1.021.981,00 |
| 13.05.2026 | 212,80 | 213,35 | 199,91 | 207,75 | -2,65% | 1.417.311,00 |
| 12.05.2026 | 217,13 | 219,59 | 212,75 | 213,40 | -1,78% | 1.132.259,00 |
| 11.05.2026 | 218,00 | 220,38 | 216,61 | 217,26 | -0,42% | 457.783,00 |
| 08.05.2026 | 217,26 | 218,71 | 216,63 | 218,17 | -0,21% | 459.781,00 |