187,262$
-2,25%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 191,84 | 192,25 | 188,79 | 188,79 | -1,45% | - |
| 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 |
| 07.05.2026 | 218,29 | 219,85 | 216,34 | 218,62 | 0,08% | 553.583,00 |
| 06.05.2026 | 218,86 | 221,54 | 217,76 | 218,44 | 0,49% | 847.301,00 |
| 05.05.2026 | 218,46 | 219,35 | 215,77 | 217,38 | -0,24% | 787.882,00 |
| 04.05.2026 | 217,53 | 220,93 | 217,02 | 217,91 | -0,31% | 618.747,00 |
| 01.05.2026 | 222,00 | 222,38 | 218,09 | 218,58 | -1,18% | 613.162,00 |
| 30.04.2026 | 215,00 | 222,58 | 213,51 | 221,20 | 2,42% | 1.554.056,00 |
| 29.04.2026 | 217,59 | 219,50 | 215,01 | 215,97 | -0,74% | 1.109.313,00 |
| 28.04.2026 | 217,66 | 217,88 | 213,23 | 217,59 | 1,20% | 1.167.467,00 |
| 27.04.2026 | 219,07 | 219,26 | 214,27 | 215,00 | -2,04% | 1.040.874,00 |
| 24.04.2026 | 218,19 | 219,99 | 216,82 | 219,47 | -0,06% | 720.422,00 |
| 23.04.2026 | 214,04 | 220,04 | 214,02 | 219,60 | 3,65% | 1.034.449,00 |
| 22.04.2026 | 217,01 | 218,72 | 210,53 | 211,86 | -0,58% | 1.157.186,00 |
| 21.04.2026 | 220,72 | 221,05 | 213,09 | 213,10 | -3,32% | 1.195.145,00 |
| 20.04.2026 | 218,68 | 224,46 | 218,68 | 220,41 | -1,22% | 661.585,00 |
| 17.04.2026 | 221,49 | 224,27 | 220,24 | 223,14 | 0,57% | 944.692,00 |
| 16.04.2026 | 215,00 | 222,16 | 214,41 | 221,88 | 3,59% | 1.055.395,00 |
| 15.04.2026 | 218,51 | 218,51 | 212,72 | 214,20 | -1,78% | 1.758.196,00 |
| 14.04.2026 | 219,86 | 220,16 | 215,20 | 218,08 | -0,98% | 1.200.803,00 |
| 13.04.2026 | 222,52 | 223,02 | 217,14 | 220,24 | -1,57% | 1.315.537,00 |
| 10.04.2026 | 218,16 | 224,20 | 217,15 | 223,75 | 2,42% | 1.556.371,00 |
| 09.04.2026 | 218,60 | 220,28 | 215,79 | 218,46 | -0,11% | 1.714.671,00 |
| 08.04.2026 | 204,77 | 223,86 | 204,20 | 218,71 | 6,24% | 3.486.738,00 |
| 07.04.2026 | 211,15 | 211,15 | 202,56 | 205,86 | -3,09% | 2.121.312,00 |
| 06.04.2026 | 204,45 | 213,87 | 203,50 | 212,42 | 4,11% | 3.397.580,00 |
| 02.04.2026 | 171,44 | 204,80 | 170,42 | 204,04 | 18,93% | 6.566.541,00 |
| 01.04.2026 | 171,78 | 173,82 | 170,34 | 171,56 | -0,32% | 976.964,00 |
| 31.03.2026 | 169,83 | 172,93 | 169,00 | 172,11 | 1,32% | 1.248.978,00 |
| 30.03.2026 | 168,47 | 172,14 | 167,77 | 169,86 | 1,68% | 811.065,00 |
| 27.03.2026 | 165,62 | 168,61 | 165,01 | 167,06 | 0,54% | 836.767,00 |
| 26.03.2026 | 164,57 | 166,91 | 163,05 | 166,17 | 0,62% | 662.948,00 |
| 25.03.2026 | 168,18 | 168,32 | 162,41 | 165,15 | -0,97% | 1.231.298,00 |
| 24.03.2026 | 170,97 | 173,93 | 166,58 | 166,76 | -3,04% | 1.052.171,00 |
| 23.03.2026 | 174,59 | 175,48 | 170,78 | 171,98 | -1,25% | 996.255,00 |
| 20.03.2026 | 181,81 | 183,51 | 173,77 | 174,15 | -4,46% | 1.510.381,00 |
| 19.03.2026 | 182,86 | 183,42 | 180,40 | 182,28 | -0,41% | 713.193,00 |
| 18.03.2026 | 185,44 | 186,48 | 182,47 | 183,03 | -2,20% | 620.372,00 |
| 17.03.2026 | 189,11 | 190,04 | 186,81 | 187,15 | -0,25% | 561.351,00 |
| 16.03.2026 | 189,92 | 190,64 | 187,33 | 187,61 | -0,23% | 719.941,00 |
| 13.03.2026 | 186,18 | 188,53 | 185,63 | 188,04 | 1,79% | 675.204,00 |
| 12.03.2026 | 187,89 | 189,75 | 184,27 | 184,73 | -2,03% | 745.046,00 |
| 11.03.2026 | 192,76 | 192,85 | 188,00 | 188,56 | -2,65% | 913.239,00 |
| 10.03.2026 | 194,92 | 197,07 | 192,66 | 193,70 | -1,14% | 1.211.126,00 |
| 09.03.2026 | 196,46 | 196,66 | 192,67 | 195,93 | -0,33% | 1.164.328,00 |
| 06.03.2026 | 194,93 | 199,22 | 193,86 | 196,58 | 0,45% | 1.101.169,00 |
| 05.03.2026 | 194,67 | 197,74 | 192,09 | 195,69 | -0,38% | 1.055.201,00 |
| 04.03.2026 | 196,71 | 197,81 | 194,65 | 196,43 | -0,48% | 929.157,00 |
| 03.03.2026 | 195,86 | 198,54 | 194,45 | 197,38 | -0,77% | 1.219.387,00 |
| 02.03.2026 | 199,30 | 206,38 | 196,09 | 198,92 | -1,11% | 1.428.249,00 |
| 27.02.2026 | 193,37 | 201,31 | 192,50 | 201,16 | 4,68% | 2.194.100,00 |
| 26.02.2026 | 196,70 | 197,09 | 191,41 | 192,17 | -2,54% | 1.919.338,00 |
| 25.02.2026 | 201,74 | 201,74 | 196,67 | 197,17 | -2,20% | 804.344,00 |
| 24.02.2026 | 198,81 | 202,51 | 198,23 | 201,60 | 0,98% | 676.147,00 |
| 23.02.2026 | 199,92 | 202,35 | 198,45 | 199,64 | 0,05% | 1.002.621,00 |
| 20.02.2026 | 199,67 | 199,67 | 196,33 | 199,54 | 0,63% | 676.584,00 |
| 19.02.2026 | 197,46 | 199,41 | 197,07 | 198,29 | 0,42% | 728.991,00 |
| 18.02.2026 | 202,81 | 203,55 | 195,55 | 197,46 | -2,79% | 1.020.325,00 |
| 17.02.2026 | 201,98 | 204,71 | 200,85 | 203,12 | 1,17% | 1.293.298,00 |
| 13.02.2026 | 199,72 | 202,00 | 199,39 | 200,77 | 0,74% | 1.015.108,00 |
| 12.02.2026 | 193,78 | 201,78 | 193,48 | 199,29 | 4,36% | 1.221.805,00 |
| 11.02.2026 | 188,66 | 190,98 | 185,22 | 190,96 | 0,99% | 793.013,00 |
| 10.02.2026 | 184,75 | 189,56 | 184,75 | 189,08 | 2,41% | 722.550,00 |
| 09.02.2026 | 180,64 | 185,06 | 178,00 | 184,63 | 2,15% | 520.779,00 |
| 06.02.2026 | 181,40 | 182,77 | 177,49 | 180,74 | 0,13% | 663.071,00 |
| 05.02.2026 | 182,31 | 182,65 | 178,55 | 180,51 | -2,36% | 1.083.132,00 |
| 04.02.2026 | 180,24 | 186,59 | 179,69 | 184,87 | 2,91% | 1.329.613,00 |
| 03.02.2026 | 181,00 | 182,18 | 177,73 | 179,65 | -0,82% | 1.014.152,00 |
| 02.02.2026 | 184,12 | 185,56 | 181,03 | 181,14 | -1,61% | 1.289.689,00 |
| 30.01.2026 | 189,39 | 190,73 | 182,11 | 184,11 | -1,95% | 1.238.425,00 |
| 29.01.2026 | 185,17 | 188,16 | 184,11 | 187,77 | 1,96% | 760.439,00 |
| 28.01.2026 | 186,35 | 188,36 | 183,24 | 184,16 | -1,41% | 745.350,00 |
| 27.01.2026 | 187,35 | 187,87 | 185,75 | 186,79 | -0,47% | 596.378,00 |