174,375€
-6,00%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,19% | 2,00 |
| 25.04.2024 | 185,43 | 185,55 | 182,77 | 184,45 | 0,41% | - |
| 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 | -0,78% | 2,00 |
| 22.04.2024 | 184,33 | 185,50 | 183,38 | 184,85 | 0,63% | - |
| 19.04.2024 | 183,35 | 183,70 | 183,35 | 183,70 | -0,23% | 84,00 |
| 18.04.2024 | 184,18 | 185,23 | 182,00 | 184,13 | -0,31% | - |
| 17.04.2024 | 184,70 | 184,70 | 184,70 | 184,70 | 0,59% | 30,00 |
| 16.04.2024 | 188,00 | 189,25 | 183,40 | 183,63 | -3,84% | - |
| 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 | -1,06% | 8,00 |
| 11.04.2024 | 190,20 | 193,10 | 189,52 | 191,13 | -0,25% | - |
| 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 | -1,59% | 326,00 |
| 28.03.2024 | 201,35 | 203,25 | 200,27 | 200,65 | 0,55% | - |
| 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 | 0,26% | 20,00 |
| 22.03.2024 | 198,23 | 200,13 | 197,58 | 199,48 | 0,74% | - |
| 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 | -0,66% | 2,00 |
| 14.03.2024 | 201,05 | 201,65 | 195,13 | 198,45 | -1,95% | - |
| 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 | -0,68% | 5,00 |
| 08.03.2024 | 199,23 | 204,85 | 198,63 | 204,60 | 2,58% | - |
| 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 | 0,74% | 2,00 |
| 14.02.2024 | 194,88 | 197,55 | 194,27 | 194,65 | 0,39% | - |
| 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 | -0,30% | 37,00 |
| 07.02.2024 | 203,30 | 204,65 | 201,30 | 201,40 | -1,08% | - |
| 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 | -1,45% | 25,00 |
| 25.01.2024 | 209,25 | 216,25 | 208,10 | 214,50 | 2,19% | - |
| 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 | 1,04% | 229,00 |
| 19.01.2024 | 213,65 | 215,15 | 209,40 | 211,90 | -0,70% | - |
| 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 | -1,60% | 5,00 |
| 16.01.2024 | 219,00 | 221,80 | 218,45 | 218,80 | 0,27% | - |
| 15.01.2024 | 219,70 | 219,70 | 218,20 | 218,20 | -0,46% | 17,00 |
| 12.01.2024 | 218,05 | 221,55 | 217,05 | 219,20 | 0,41% | - |
| 11.01.2024 | 221,50 | 221,95 | 217,20 | 218,30 | -1,22% | - |
| 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 | -1,74% | 30,00 |
| 02.01.2024 | 230,10 | 233,60 | 229,80 | 233,05 | 0,97% | - |
| 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 | 1,69% | 124,00 |
| 14.12.2023 | 228,20 | 235,35 | 226,70 | 227,95 | 0,77% | - |
| 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 | -1,44% | 11,00 |
| 11.12.2023 | 226,80 | 228,85 | 224,20 | 225,05 | -0,77% | - |
| 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 |