199,040$
0,11%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 199,35 | 200,52 | 198,40 | 199,10 | 0,14% | 1.832.393,00 |
| 18.09.2025 | 197,09 | 200,05 | 197,04 | 198,83 | -0,28% | 1.112.451,00 |
| 17.09.2025 | 198,10 | 203,69 | 198,10 | 199,38 | 0,10% | 1.399.426,00 |
| 16.09.2025 | 198,16 | 199,84 | 197,19 | 199,18 | 0,57% | 1.663.588,00 |
| 15.09.2025 | 200,04 | 201,77 | 195,34 | 198,05 | -0,96% | 1.480.174,00 |
| 12.09.2025 | 198,13 | 200,75 | 197,87 | 199,97 | 0,27% | 1.334.436,00 |
| 11.09.2025 | 195,00 | 199,84 | 193,29 | 199,44 | 3,03% | 1.602.930,00 |
| 10.09.2025 | 191,18 | 194,34 | 190,54 | 193,57 | 1,10% | 1.517.540,00 |
| 09.09.2025 | 191,35 | 192,19 | 188,80 | 191,47 | 0,06% | 2.326.270,00 |
| 08.09.2025 | 193,84 | 193,90 | 186,81 | 191,35 | -3,23% | 2.436.410,00 |
| 05.09.2025 | 198,28 | 199,64 | 196,51 | 197,74 | 1,32% | 1.863.233,00 |
| 04.09.2025 | 200,69 | 201,34 | 192,95 | 195,17 | -2,08% | 2.126.032,00 |
| 03.09.2025 | 201,93 | 204,58 | 198,60 | 199,31 | -1,33% | 1.438.429,00 |
| 02.09.2025 | 202,65 | 206,20 | 201,60 | 202,00 | -1,39% | 1.276.551,00 |
| 29.08.2025 | 207,30 | 208,70 | 204,62 | 204,85 | -0,58% | 1.350.777,00 |
| 28.08.2025 | 208,20 | 210,55 | 203,57 | 206,04 | -1,00% | 1.811.749,00 |
| 27.08.2025 | 217,02 | 218,65 | 207,94 | 208,13 | -4,89% | 1.234.183,00 |
| 26.08.2025 | 218,98 | 218,98 | 214,08 | 218,84 | -1,23% | 1.325.325,00 |
| 25.08.2025 | 221,04 | 222,75 | 221,04 | 221,57 | -0,58% | 530.117,00 |
| 22.08.2025 | 222,69 | 225,33 | 221,71 | 222,87 | 0,90% | 513.463,00 |
| 21.08.2025 | 219,68 | 222,65 | 218,94 | 220,89 | -1,26% | 526.306,00 |
| 20.08.2025 | 221,97 | 225,22 | 221,50 | 223,71 | 1,57% | 941.691,00 |
| 19.08.2025 | 216,36 | 220,43 | 216,12 | 220,26 | 2,38% | 743.188,00 |
| 18.08.2025 | 220,13 | 220,83 | 215,01 | 215,15 | -2,18% | 850.296,00 |
| 15.08.2025 | 217,91 | 221,01 | 217,80 | 219,94 | 1,40% | 791.328,00 |
| 14.08.2025 | 219,04 | 219,04 | 214,65 | 216,91 | -1,13% | 921.864,00 |
| 13.08.2025 | 218,30 | 220,65 | 218,12 | 219,39 | 0,64% | 929.609,00 |
| 12.08.2025 | 219,47 | 219,86 | 216,93 | 217,99 | -0,51% | 621.976,00 |
| 11.08.2025 | 220,31 | 221,39 | 218,02 | 219,11 | -0,79% | 602.844,00 |
| 08.08.2025 | 223,14 | 224,23 | 219,62 | 220,85 | -1,03% | 569.133,00 |
| 07.08.2025 | 219,68 | 223,47 | 217,99 | 223,14 | 1,53% | 754.416,00 |
| 06.08.2025 | 219,81 | 223,28 | 219,50 | 219,77 | 0,28% | 987.914,00 |
| 05.08.2025 | 223,25 | 223,25 | 215,51 | 219,16 | -4,88% | 2.174.022,00 |
| 04.08.2025 | 228,15 | 231,34 | 227,75 | 230,40 | 0,80% | 944.690,00 |
| 01.08.2025 | 234,64 | 234,64 | 227,08 | 228,57 | 1,71% | 1.083.126,00 |
| 31.07.2025 | 224,51 | 227,49 | 223,47 | 224,72 | -1,00% | 859.197,00 |
| 30.07.2025 | 227,97 | 231,76 | 225,76 | 226,98 | -0,85% | 778.496,00 |
| 29.07.2025 | 227,38 | 229,18 | 223,07 | 228,92 | 0,96% | 977.133,00 |
| 28.07.2025 | 232,21 | 233,41 | 226,45 | 226,75 | -3,07% | 634.462,00 |
| 25.07.2025 | 235,45 | 235,70 | 232,22 | 233,92 | -0,51% | 500.387,00 |
| 24.07.2025 | 237,18 | 240,14 | 234,44 | 235,12 | -0,76% | 893.989,00 |
| 23.07.2025 | 243,16 | 243,16 | 235,52 | 236,91 | -1,02% | 980.510,00 |
| 22.07.2025 | 236,64 | 240,15 | 234,53 | 239,35 | 2,12% | 960.694,00 |
| 21.07.2025 | 234,90 | 236,73 | 233,97 | 234,37 | 0,20% | 403.250,00 |
| 18.07.2025 | 233,14 | 235,34 | 231,97 | 233,90 | 0,45% | 395.556,00 |
| 17.07.2025 | 232,91 | 234,32 | 232,00 | 232,86 | -0,44% | 445.890,00 |
| 16.07.2025 | 230,97 | 234,02 | 229,90 | 233,89 | 1,68% | 1.058.372,00 |
| 15.07.2025 | 231,76 | 232,36 | 229,16 | 230,03 | -0,99% | 610.633,00 |
| 14.07.2025 | 229,70 | 233,44 | 229,04 | 232,34 | 1,55% | 461.159,00 |
| 11.07.2025 | 231,81 | 231,81 | 227,56 | 228,80 | -1,71% | 678.942,00 |
| 10.07.2025 | 233,11 | 235,23 | 230,00 | 232,79 | -0,63% | 583.298,00 |
| 09.07.2025 | 232,88 | 234,54 | 230,13 | 234,27 | 0,01% | 725.227,00 |
| 08.07.2025 | 231,67 | 235,62 | 231,67 | 234,24 | 0,28% | 650.120,00 |
| 07.07.2025 | 233,92 | 235,87 | 231,38 | 233,59 | -0,15% | 694.992,00 |
| 03.07.2025 | 235,86 | 235,86 | 230,73 | 233,93 | -1,54% | 524.755,00 |
| 02.07.2025 | 238,14 | 240,40 | 236,07 | 237,59 | -0,48% | 728.228,00 |
| 01.07.2025 | 234,39 | 239,32 | 233,83 | 238,74 | 1,66% | 846.711,00 |
| 30.06.2025 | 230,35 | 234,92 | 228,41 | 234,84 | 1,75% | 621.431,00 |
| 27.06.2025 | 230,36 | 233,04 | 229,27 | 230,80 | 0,04% | 780.089,00 |
| 26.06.2025 | 233,16 | 233,88 | 228,73 | 230,70 | -0,85% | 700.713,00 |
| 25.06.2025 | 235,64 | 235,64 | 231,22 | 232,68 | -1,66% | 493.919,00 |
| 24.06.2025 | 233,72 | 237,42 | 231,82 | 236,60 | 1,06% | 598.833,00 |
| 23.06.2025 | 230,25 | 235,65 | 229,26 | 234,12 | 2,10% | 573.920,00 |
| 20.06.2025 | 229,81 | 230,56 | 226,74 | 229,31 | 0,43% | 937.451,00 |
| 18.06.2025 | 228,20 | 228,81 | 226,05 | 228,32 | -0,09% | 595.905,00 |
| 17.06.2025 | 229,38 | 230,71 | 227,21 | 228,52 | -0,70% | 821.700,00 |
| 16.06.2025 | 227,54 | 232,09 | 226,78 | 230,12 | 1,01% | 1.147.392,00 |
| 13.06.2025 | 227,96 | 228,98 | 226,07 | 227,83 | -0,11% | 592.608,00 |
| 12.06.2025 | 226,25 | 228,11 | 224,99 | 228,07 | 1,48% | 643.697,00 |
| 11.06.2025 | 225,82 | 228,12 | 223,06 | 224,75 | -0,62% | 745.460,00 |
| 10.06.2025 | 226,08 | 227,65 | 224,62 | 226,16 | 0,52% | 546.896,00 |
| 09.06.2025 | 225,49 | 226,45 | 222,47 | 224,99 | -0,31% | 610.917,00 |
| 06.06.2025 | 228,36 | 229,78 | 225,52 | 225,68 | -1,73% | 482.447,00 |
| 05.06.2025 | 230,41 | 231,27 | 228,55 | 229,65 | -0,48% | 674.715,00 |
| 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 |