184,000€
-0,11%
Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 183,23 | 184,68 | 182,73 | 183,20 | -0,54% | - |
| 18.04.2024 | 184,18 | 187,35 | 181,95 | 184,20 | -0,27% | - |
| 17.04.2024 | 184,70 | 184,70 | 184,70 | 184,70 | -0,08% | 30,00 |
| 16.04.2024 | 188,10 | 189,25 | 183,73 | 184,85 | -3,19% | - |
| 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 | -1,07% | 8,00 |
| 11.04.2024 | 190,43 | 192,43 | 189,52 | 191,15 | -0,23% | - |
| 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 |
| 26.10.2023 | 184,25 | 194,70 | 184,25 | 194,70 | 8,29% | 25,00 |
| 19.10.2023 | 179,80 | 179,80 | 179,80 | 179,80 | -4,87% | 15,00 |
| 18.10.2023 | 189,00 | 189,00 | 189,00 | 189,00 | -1,56% | 23,00 |