180,650€
1,49%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 178,10 | 178,15 | 176,80 | 177,50 | -0,28% | 255,00 |
30.04.2024 | 180,15 | 181,30 | 178,00 | 178,00 | -4,04% | 296,00 |
29.04.2024 | 184,15 | 185,50 | 184,15 | 185,50 | -0,62% | 68,00 |
26.04.2024 | 183,30 | 186,65 | 183,30 | 186,65 | 1,61% | 2,00 |
24.04.2024 | 183,70 | 183,70 | 183,70 | 183,70 | 0,16% | 81,00 |
23.04.2024 | 185,05 | 185,05 | 183,40 | 183,40 | -0,16% | 2,00 |
19.04.2024 | 183,35 | 183,70 | 183,35 | 183,70 | -0,54% | 84,00 |
17.04.2024 | 184,70 | 184,70 | 184,70 | 184,70 | -3,27% | 30,00 |
15.04.2024 | 189,40 | 190,95 | 189,40 | 190,95 | 0,98% | 51,00 |
12.04.2024 | 191,90 | 191,90 | 189,10 | 189,10 | -1,30% | 8,00 |
10.04.2024 | 201,00 | 201,00 | 191,60 | 191,60 | -1,89% | 98,00 |
09.04.2024 | 195,30 | 195,30 | 195,30 | 195,30 | -0,48% | 4,00 |
08.04.2024 | 197,40 | 197,40 | 196,25 | 196,25 | -0,13% | 56,00 |
05.04.2024 | 195,75 | 196,50 | 195,75 | 196,50 | -1,63% | 533,00 |
04.04.2024 | 197,55 | 199,75 | 192,00 | 199,75 | 2,02% | 269,00 |
03.04.2024 | 196,50 | 197,00 | 195,45 | 195,80 | -0,84% | 72,00 |
02.04.2024 | 196,00 | 198,85 | 195,20 | 197,45 | -1,05% | 326,00 |
27.03.2024 | 197,65 | 200,50 | 197,65 | 199,55 | -1,21% | 76,00 |
26.03.2024 | 202,00 | 202,00 | 202,00 | 202,00 | 1,00% | 15,00 |
25.03.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 1,01% | 20,00 |
21.03.2024 | 198,00 | 198,00 | 198,00 | 198,00 | 0,58% | 10,00 |
20.03.2024 | 196,85 | 196,85 | 196,35 | 196,85 | -1,03% | 13,00 |
19.03.2024 | 198,90 | 198,90 | 198,90 | 198,90 | 0,84% | 150,00 |
18.03.2024 | 198,40 | 198,40 | 197,25 | 197,25 | 0,05% | 43,00 |
15.03.2024 | 197,30 | 197,30 | 197,15 | 197,15 | -2,59% | 2,00 |
13.03.2024 | 203,20 | 203,20 | 202,00 | 202,40 | -0,25% | 96,00 |
12.03.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -0,15% | 116,00 |
11.03.2024 | 203,20 | 203,20 | 203,20 | 203,20 | 1,88% | 5,00 |
07.03.2024 | 199,95 | 202,20 | 199,45 | 199,45 | 0,35% | 102,00 |
06.03.2024 | 196,65 | 198,75 | 196,65 | 198,75 | -0,60% | 29,00 |
05.03.2024 | 195,80 | 202,00 | 195,80 | 199,95 | 4,80% | 167,00 |
04.03.2024 | 190,80 | 190,80 | 190,80 | 190,80 | -0,68% | 7,00 |
01.03.2024 | 194,20 | 194,20 | 192,10 | 192,10 | -0,72% | 9,00 |
29.02.2024 | 187,85 | 193,50 | 187,85 | 193,50 | 3,31% | 352,00 |
28.02.2024 | 183,85 | 187,30 | 183,85 | 187,30 | 2,83% | 25,00 |
27.02.2024 | 183,60 | 183,60 | 182,15 | 182,15 | -5,25% | 57,00 |
26.02.2024 | 197,05 | 197,05 | 192,25 | 192,25 | -1,56% | 63,00 |
23.02.2024 | 195,30 | 195,30 | 195,30 | 195,30 | 1,93% | 3,00 |
22.02.2024 | 191,60 | 191,60 | 191,60 | 191,60 | 0,05% | 6,00 |
21.02.2024 | 191,50 | 191,50 | 191,50 | 191,50 | 0,16% | 6,00 |
20.02.2024 | 192,25 | 192,25 | 189,65 | 191,20 | -0,80% | 37,00 |
19.02.2024 | 192,65 | 192,75 | 192,65 | 192,75 | -0,90% | 33,00 |
16.02.2024 | 194,50 | 194,50 | 194,50 | 194,50 | -0,82% | 11,00 |
15.02.2024 | 197,10 | 197,10 | 196,10 | 196,10 | 1,13% | 2,00 |
13.02.2024 | 194,10 | 194,10 | 193,90 | 193,90 | -3,53% | 62,00 |
12.02.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 0,65% | 17,00 |
09.02.2024 | 201,20 | 201,20 | 199,70 | 199,70 | -0,55% | 21,00 |
08.02.2024 | 200,60 | 201,20 | 198,50 | 200,80 | -1,38% | 37,00 |
06.02.2024 | 202,00 | 203,60 | 201,70 | 203,60 | -0,20% | 183,00 |
05.02.2024 | 207,80 | 207,80 | 204,00 | 204,00 | -2,76% | 31,00 |
02.02.2024 | 211,40 | 211,40 | 209,80 | 209,80 | 0,87% | 4,00 |
01.02.2024 | 207,50 | 208,10 | 207,50 | 208,00 | -0,48% | 4,00 |
31.01.2024 | 209,00 | 209,00 | 209,00 | 209,00 | 0,82% | 30,00 |
30.01.2024 | 207,30 | 207,30 | 207,30 | 207,30 | -1,38% | 34,00 |
29.01.2024 | 208,70 | 210,20 | 208,70 | 210,20 | -0,57% | 33,00 |
26.01.2024 | 211,40 | 211,40 | 211,40 | 211,40 | 0,71% | 25,00 |
24.01.2024 | 210,00 | 210,00 | 209,90 | 209,90 | -1,78% | 9,00 |
23.01.2024 | 217,40 | 217,40 | 213,70 | 213,70 | -0,19% | 51,00 |
22.01.2024 | 214,60 | 214,60 | 214,10 | 214,10 | 0,33% | 229,00 |
18.01.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -0,88% | 4,00 |
17.01.2024 | 215,30 | 215,30 | 215,30 | 215,30 | -1,33% | 5,00 |
15.01.2024 | 219,70 | 219,70 | 218,20 | 218,20 | -1,27% | 17,00 |
10.01.2024 | 224,70 | 224,70 | 221,00 | 221,00 | -2,17% | 33,00 |
09.01.2024 | 225,90 | 225,90 | 225,90 | 225,90 | -0,57% | 5,00 |
08.01.2024 | 223,70 | 227,20 | 223,70 | 227,20 | 0,98% | 107,00 |
05.01.2024 | 225,00 | 225,00 | 225,00 | 225,00 | -1,66% | 40,00 |
04.01.2024 | 226,00 | 228,80 | 226,00 | 228,80 | -0,09% | 11,00 |
03.01.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -0,78% | 30,00 |
29.12.2023 | 230,80 | 230,80 | 230,80 | 230,80 | 0,44% | 8,00 |
28.12.2023 | 229,80 | 229,80 | 229,80 | 229,80 | -0,39% | 6,00 |
27.12.2023 | 228,60 | 230,70 | 227,80 | 230,70 | 0,87% | 21,00 |
22.12.2023 | 228,70 | 228,70 | 228,70 | 228,70 | 1,15% | 1,00 |
21.12.2023 | 225,00 | 226,10 | 225,00 | 226,10 | -1,35% | 44,00 |
20.12.2023 | 229,20 | 229,20 | 229,20 | 229,20 | 1,87% | 4,00 |
19.12.2023 | 225,10 | 225,10 | 225,00 | 225,00 | -0,57% | 24,00 |
18.12.2023 | 227,10 | 229,00 | 226,30 | 226,30 | -2,37% | 66,00 |
15.12.2023 | 230,90 | 231,80 | 230,90 | 231,80 | 2,48% | 124,00 |
13.12.2023 | 223,00 | 226,20 | 223,00 | 226,20 | 1,98% | 5,00 |
12.12.2023 | 221,90 | 221,90 | 221,80 | 221,80 | -2,20% | 11,00 |
08.12.2023 | 232,90 | 232,90 | 226,80 | 226,80 | -2,54% | 260,00 |
07.12.2023 | 232,70 | 232,70 | 232,70 | 232,70 | -1,57% | 4,00 |
06.12.2023 | 234,90 | 236,40 | 234,90 | 236,40 | 1,50% | 34,00 |
05.12.2023 | 233,00 | 233,00 | 232,90 | 232,90 | 0,91% | 19,00 |
04.12.2023 | 229,30 | 230,80 | 229,30 | 230,80 | 2,35% | 10,00 |
01.12.2023 | 227,70 | 227,70 | 225,50 | 225,50 | -0,44% | 7,00 |
30.11.2023 | 226,70 | 226,70 | 222,60 | 226,50 | 1,94% | 17,00 |
29.11.2023 | 222,20 | 222,20 | 222,20 | 222,20 | 2,11% | 45,00 |
27.11.2023 | 217,60 | 217,60 | 217,60 | 217,60 | 2,74% | 12,00 |
24.11.2023 | 211,80 | 211,80 | 211,80 | 211,80 | -1,44% | 6,00 |
23.11.2023 | 215,00 | 215,00 | 214,90 | 214,90 | -0,19% | 3,00 |
22.11.2023 | 214,90 | 215,30 | 214,90 | 215,30 | -1,51% | 15,00 |
17.11.2023 | 218,60 | 218,60 | 218,60 | 218,60 | 0,23% | 20,00 |
16.11.2023 | 217,70 | 218,10 | 217,70 | 218,10 | 2,06% | 8,00 |
15.11.2023 | 213,70 | 213,70 | 213,70 | 213,70 | 4,24% | 2,00 |
13.11.2023 | 203,50 | 205,00 | 203,50 | 205,00 | 0,49% | 66,00 |
10.11.2023 | 204,00 | 204,00 | 204,00 | 204,00 | -1,16% | 5,00 |
07.11.2023 | 206,40 | 206,40 | 206,40 | 206,40 | -0,43% | 38,00 |
06.11.2023 | 212,00 | 212,00 | 207,30 | 207,30 | -1,71% | 79,00 |
03.11.2023 | 217,10 | 217,10 | 210,90 | 210,90 | 3,08% | 20,00 |
02.11.2023 | 202,20 | 204,60 | 202,20 | 204,60 | 5,08% | 42,00 |