192,430$
-0,52%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 192,19 | 193,87 | 191,10 | 192,48 | -0,49% | 380.770,00 |
| 31.12.2025 | 194,38 | 195,26 | 193,42 | 193,43 | -0,68% | 366.318,00 |
| 30.12.2025 | 193,76 | 195,52 | 192,71 | 194,76 | 0,55% | 473.792,00 |
| 29.12.2025 | 193,17 | 194,46 | 192,70 | 193,69 | 0,57% | 557.683,00 |
| 26.12.2025 | 192,29 | 193,69 | 191,64 | 192,60 | 0,00% | 348.112,00 |
| 24.12.2025 | 191,99 | 193,02 | 191,36 | 192,60 | 0,36% | 242.445,00 |
| 23.12.2025 | 191,21 | 191,97 | 188,77 | 191,91 | 0,67% | 693.925,00 |
| 22.12.2025 | 188,63 | 191,52 | 186,12 | 190,63 | 0,33% | 663.494,00 |
| 19.12.2025 | 189,22 | 191,38 | 188,38 | 190,01 | -0,22% | 1.526.769,00 |
| 18.12.2025 | 191,33 | 192,18 | 189,22 | 190,42 | -0,28% | 863.915,00 |
| 17.12.2025 | 189,50 | 192,52 | 189,37 | 190,95 | 0,51% | 754.472,00 |
| 16.12.2025 | 193,55 | 193,60 | 189,81 | 189,98 | -1,63% | 686.977,00 |
| 15.12.2025 | 192,71 | 193,44 | 190,27 | 193,13 | 0,77% | 842.380,00 |
| 12.12.2025 | 191,38 | 194,16 | 190,12 | 191,66 | -0,61% | 1.008.677,00 |
| 11.12.2025 | 190,73 | 194,05 | 189,09 | 192,83 | 1,93% | 674.696,00 |
| 10.12.2025 | 190,03 | 191,85 | 189,02 | 189,18 | -0,06% | 823.813,00 |
| 09.12.2025 | 192,24 | 193,13 | 188,75 | 189,29 | -0,90% | 632.700,00 |
| 08.12.2025 | 189,24 | 192,04 | 187,61 | 191,01 | 0,75% | 839.515,00 |
| 05.12.2025 | 189,40 | 190,60 | 188,82 | 189,58 | -0,22% | 716.040,00 |
| 04.12.2025 | 186,25 | 190,45 | 186,25 | 190,00 | 1,42% | 680.012,00 |
| 03.12.2025 | 186,98 | 187,86 | 185,13 | 187,34 | 0,20% | 773.840,00 |
| 02.12.2025 | 188,89 | 189,13 | 186,30 | 186,97 | -0,85% | 590.055,00 |
| 01.12.2025 | 193,13 | 193,13 | 188,00 | 188,58 | -2,93% | 849.976,00 |
| 28.11.2025 | 194,09 | 195,40 | 193,67 | 194,27 | -0,27% | 313.105,00 |
| 26.11.2025 | 192,51 | 195,95 | 192,51 | 194,79 | 0,77% | 756.186,00 |
| 25.11.2025 | 194,34 | 195,36 | 193,20 | 193,30 | 0,11% | 771.961,00 |
| 24.11.2025 | 194,84 | 195,34 | 191,97 | 193,09 | -0,99% | 1.357.299,00 |
| 21.11.2025 | 196,46 | 198,38 | 194,74 | 195,02 | -0,12% | 1.111.505,00 |
| 20.11.2025 | 196,14 | 196,95 | 194,35 | 195,25 | -0,43% | 730.226,00 |
| 19.11.2025 | 198,56 | 199,09 | 194,81 | 196,09 | -0,82% | 630.686,00 |
| 18.11.2025 | 197,48 | 198,54 | 195,04 | 197,71 | 0,99% | 746.915,00 |
| 17.11.2025 | 198,35 | 198,35 | 195,09 | 195,78 | -0,73% | 698.787,00 |
| 14.11.2025 | 195,13 | 197,55 | 192,99 | 197,21 | 1,69% | 821.969,00 |
| 13.11.2025 | 200,25 | 200,53 | 193,72 | 193,94 | -3,81% | 1.150.157,00 |
| 12.11.2025 | 202,00 | 203,26 | 200,64 | 201,63 | -0,60% | 781.330,00 |
| 11.11.2025 | 200,74 | 207,29 | 199,48 | 202,84 | 1,71% | 948.714,00 |
| 10.11.2025 | 195,50 | 200,56 | 195,10 | 199,42 | 1,02% | 717.248,00 |
| 07.11.2025 | 195,78 | 197,58 | 194,87 | 197,40 | 1,38% | 798.258,00 |
| 06.11.2025 | 195,01 | 199,45 | 194,60 | 194,71 | -0,56% | 971.971,00 |
| 05.11.2025 | 196,37 | 198,92 | 195,47 | 195,80 | -0,20% | 977.173,00 |
| 04.11.2025 | 195,83 | 200,00 | 195,37 | 196,20 | 1,30% | 1.416.420,00 |
| 03.11.2025 | 189,29 | 193,88 | 188,84 | 193,68 | 1,15% | 1.810.856,00 |
| 31.10.2025 | 188,85 | 192,56 | 188,63 | 191,48 | 0,18% | 1.330.869,00 |
| 30.10.2025 | 190,06 | 194,19 | 189,79 | 191,13 | 0,36% | 1.304.248,00 |
| 29.10.2025 | 194,01 | 194,01 | 189,82 | 190,45 | -1,53% | 1.296.358,00 |
| 28.10.2025 | 195,26 | 196,56 | 187,44 | 193,40 | -1,98% | 3.257.227,00 |
| 27.10.2025 | 197,20 | 198,80 | 196,14 | 197,30 | -0,69% | 1.120.446,00 |
| 24.10.2025 | 197,08 | 199,87 | 195,93 | 198,68 | 1,32% | 878.327,00 |
| 23.10.2025 | 198,00 | 198,46 | 194,38 | 196,10 | -0,65% | 1.018.634,00 |
| 22.10.2025 | 197,53 | 199,94 | 196,56 | 197,38 | -0,15% | 610.826,00 |
| 21.10.2025 | 196,99 | 198,27 | 195,74 | 197,67 | -0,05% | 568.798,00 |
| 20.10.2025 | 196,48 | 198,00 | 194,71 | 197,76 | 0,76% | 627.113,00 |
| 17.10.2025 | 197,25 | 197,73 | 192,69 | 196,26 | -0,59% | 713.436,00 |
| 16.10.2025 | 194,41 | 199,49 | 194,02 | 197,42 | 1,53% | 908.620,00 |
| 15.10.2025 | 190,88 | 196,44 | 190,69 | 194,44 | 1,76% | 1.159.874,00 |
| 14.10.2025 | 188,30 | 192,47 | 188,30 | 191,07 | 1,57% | 1.261.838,00 |
| 13.10.2025 | 187,69 | 188,93 | 185,45 | 188,12 | -0,52% | 989.267,00 |
| 10.10.2025 | 189,11 | 189,67 | 185,70 | 189,10 | 0,86% | 843.963,00 |
| 09.10.2025 | 188,82 | 189,19 | 186,97 | 187,49 | -0,06% | 801.854,00 |
| 08.10.2025 | 187,14 | 188,92 | 186,51 | 187,61 | -0,49% | 946.870,00 |
| 07.10.2025 | 189,67 | 189,91 | 187,15 | 188,53 | -0,07% | 890.364,00 |
| 06.10.2025 | 190,87 | 190,87 | 187,79 | 188,66 | -1,78% | 1.070.583,00 |
| 03.10.2025 | 190,59 | 192,54 | 190,00 | 192,08 | 0,20% | 73.266,00 |
| 02.10.2025 | 190,54 | 192,68 | 188,94 | 191,70 | -0,05% | 839.554,00 |
| 01.10.2025 | 194,12 | 194,38 | 189,63 | 191,79 | -0,82% | 1.229.329,00 |
| 30.09.2025 | 195,50 | 196,13 | 192,85 | 193,37 | -1,39% | 1.306.701,00 |
| 29.09.2025 | 195,50 | 196,96 | 193,54 | 196,10 | 0,97% | 921.768,00 |
| 26.09.2025 | 195,33 | 196,62 | 193,95 | 194,22 | -0,62% | 1.248.239,00 |
| 25.09.2025 | 196,16 | 197,83 | 194,88 | 195,43 | 0,10% | 963.317,00 |
| 24.09.2025 | 198,40 | 198,89 | 195,21 | 195,23 | -1,81% | 1.375.001,00 |
| 23.09.2025 | 199,26 | 199,30 | 196,97 | 198,82 | 0,41% | 890.384,00 |
| 22.09.2025 | 197,72 | 200,26 | 196,79 | 198,00 | -0,55% | 1.708.798,00 |
| 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 |