186,570$
-1,82%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 189,08 | 190,11 | 186,24 | 186,38 | -1,92% | 836.187,00 |
| 11.11.2026 | 190,43 | 191,93 | 189,66 | 190,02 | -0,72% | 705.452,00 |
| 10.11.2026 | 188,67 | 191,62 | 187,96 | 191,41 | 0,55% | 879.737,00 |
| 09.11.2026 | 191,11 | 191,49 | 188,08 | 190,35 | 0,49% | 839.156,00 |
| 06.11.2026 | 189,71 | 193,19 | 188,61 | 189,42 | -1,90% | 1.134.946,00 |
| 05.11.2026 | 198,34 | 199,46 | 191,96 | 193,08 | -1,25% | 1.082.483,00 |
| 04.11.2026 | 187,76 | 200,73 | 187,76 | 195,53 | 5,91% | 2.187.676,00 |
| 03.11.2026 | 180,95 | 184,66 | 178,45 | 184,62 | 0,19% | 1.194.248,00 |
| 02.11.2026 | 187,20 | 187,20 | 181,25 | 184,26 | -1,54% | 1.777.611,00 |
| 30.10.2026 | 188,09 | 190,32 | 185,78 | 187,15 | 1,23% | 934.252,00 |
| 29.10.2026 | 185,68 | 187,58 | 184,20 | 184,88 | 0,06% | 827.224,00 |
| 28.10.2026 | 182,27 | 185,28 | 179,04 | 184,76 | 0,28% | 1.051.154,00 |
| 27.10.2026 | 185,29 | 185,29 | 179,72 | 184,24 | -0,99% | 986.612,00 |
| 26.10.2026 | 185,84 | 189,43 | 184,20 | 186,08 | 0,72% | 1.349.079,00 |
| 23.10.2026 | 196,06 | 196,84 | 181,05 | 184,75 | 3,57% | 2.988.748,00 |
| 22.10.2026 | 172,74 | 178,99 | 172,10 | 178,39 | 2,91% | 1.316.519,00 |
| 21.10.2026 | 181,20 | 182,03 | 172,93 | 173,35 | -4,13% | 1.497.217,00 |
| 20.10.2026 | 185,61 | 186,13 | 179,96 | 180,82 | -1,23% | 1.054.989,00 |
| 19.10.2026 | 182,83 | 186,51 | 181,63 | 183,07 | -2,13% | 626.552,00 |
| 16.10.2026 | 184,63 | 188,19 | 181,53 | 187,06 | 1,85% | 978.099,00 |
| 15.10.2026 | 184,27 | 185,55 | 181,38 | 183,66 | 1,60% | 763.964,00 |
| 14.10.2026 | 180,00 | 180,92 | 177,30 | 180,77 | -0,58% | 1.030.819,00 |
| 13.10.2026 | 186,12 | 186,12 | 179,19 | 181,83 | -1,32% | 920.655,00 |
| 12.10.2026 | 181,77 | 184,46 | 180,09 | 184,27 | 0,98% | 848.748,00 |
| 09.10.2026 | 178,14 | 185,00 | 178,13 | 182,49 | 7,29% | 2.355.599,00 |
| 08.10.2026 | 171,14 | 171,14 | 167,00 | 170,09 | -0,18% | 1.076.168,00 |
| 07.10.2026 | 169,70 | 172,31 | 167,93 | 170,40 | 0,41% | 789.742,00 |
| 06.10.2026 | 162,50 | 170,18 | 162,07 | 169,70 | 4,86% | 1.186.100,00 |
| 05.10.2026 | 157,87 | 161,96 | 156,60 | 161,83 | 2,11% | 810.132,00 |
| 02.10.2026 | 158,02 | 163,25 | 157,82 | 158,49 | 0,30% | 979.476,00 |
| 01.10.2026 | 160,00 | 161,58 | 157,35 | 158,02 | -1,42% | 656.778,00 |
| 30.09.2026 | 164,33 | 165,06 | 159,98 | 160,29 | -1,58% | 934.920,00 |
| 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% | 868.617,00 |
| 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% | 1.174.717,00 |
| 23.09.2026 | 174,52 | 176,48 | 170,32 | 170,53 | -2,99% | 862.024,00 |
| 22.09.2026 | 176,39 | 179,13 | 174,23 | 175,78 | -0,38% | 704.222,00 |
| 21.09.2026 | 178,00 | 179,92 | 176,00 | 176,46 | -1,20% | 846.613,00 |
| 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% | 830.096,00 |
| 16.09.2026 | 182,77 | 185,74 | 179,70 | 180,02 | -1,70% | 848.117,00 |
| 15.09.2026 | 182,47 | 184,57 | 180,73 | 183,14 | 0,03% | 877.182,00 |
| 14.09.2026 | 185,15 | 186,27 | 180,97 | 183,09 | -1,28% | 839.205,00 |
| 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% | 1.426.944,00 |
| 09.09.2026 | 188,19 | 189,55 | 185,71 | 186,71 | -1,05% | 1.137.297,00 |
| 08.09.2026 | 187,73 | 192,12 | 185,82 | 188,69 | -0,40% | 940.055,00 |
| 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% | 789.618,00 |
| 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% | 741.083,00 |
| 31.08.2026 | 189,10 | 191,55 | 187,93 | 189,66 | -0,68% | 890.592,00 |
| 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% | 659.006,00 |
| 26.08.2026 | 187,63 | 188,50 | 184,94 | 185,89 | -0,97% | 735.961,00 |
| 25.08.2026 | 184,20 | 188,09 | 184,20 | 187,72 | 1,41% | 496.869,00 |
| 24.08.2026 | 183,32 | 185,33 | 181,93 | 185,11 | 1,38% | 916.002,00 |
| 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% | 497.356,00 |
| 19.08.2026 | 183,29 | 184,53 | 179,16 | 182,43 | 0,57% | 479.886,00 |
| 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% | 864.714,00 |
| 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% | 608.468,00 |
| 12.08.2026 | 180,90 | 183,60 | 180,45 | 183,08 | 0,61% | 683.349,00 |
| 11.08.2026 | 181,96 | 183,52 | 180,05 | 181,97 | 0,50% | 613.778,00 |
| 10.08.2026 | 182,03 | 182,03 | 180,17 | 181,07 | -1,61% | 1.236.323,00 |
| 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% | 890.745,00 |
| 05.08.2026 | 185,08 | 185,08 | 171,12 | 178,42 | -5,15% | 2.207.126,00 |
| 04.08.2026 | 176,54 | 188,20 | 174,17 | 188,10 | 4,77% | 2.205.887,00 |
| 03.08.2026 | 180,87 | 183,02 | 178,94 | 179,54 | -0,80% | 1.617.388,00 |
| 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% | 1.195.435,00 |
| 29.07.2026 | 175,05 | 186,41 | 174,80 | 186,41 | 6,61% | 1.615.654,00 |
| 28.07.2026 | 174,94 | 181,38 | 174,85 | 174,85 | 1,30% | 964.959,00 |
| 27.07.2026 | 174,98 | 174,99 | 171,19 | 172,61 | -0,55% | 985.502,00 |
| 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% | 740.887,00 |
| 22.07.2026 | 178,70 | 180,90 | 177,33 | 178,04 | 0,70% | 811.146,00 |
| 21.07.2026 | 179,76 | 182,30 | 176,62 | 176,81 | -2,81% | 599.995,00 |
| 20.07.2026 | 185,92 | 186,97 | 181,63 | 181,92 | -2,03% | 805.976,00 |
| 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% | 618.287,00 |
| 15.07.2026 | 186,64 | 190,09 | 185,65 | 187,16 | -0,09% | 491.496,00 |
| 14.07.2026 | 187,35 | 187,73 | 183,98 | 187,33 | 0,12% | 541.878,00 |
| 13.07.2026 | 191,44 | 192,40 | 184,85 | 187,10 | -1,54% | 1.072.477,00 |
| 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% | 1.114.612,00 |
| 08.07.2026 | 183,67 | 184,55 | 181,23 | 182,07 | -0,60% | 1.138.417,00 |
| 07.07.2026 | 181,73 | 185,52 | 181,73 | 183,16 | 1,41% | 767.644,00 |
| 06.07.2026 | 182,06 | 182,52 | 176,84 | 180,61 | -2,14% | 1.214.665,00 |
| 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% | 1.213.289,00 |
| 30.06.2026 | 177,94 | 179,84 | 174,16 | 176,35 | -1,75% | 1.261.833,00 |
| 29.06.2026 | 183,35 | 184,56 | 176,86 | 179,49 | -2,32% | 689.488,00 |
| 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% | 1.059.547,00 |
| 24.06.2026 | 189,68 | 189,68 | 184,91 | 185,47 | -2,18% | 1.042.463,00 |