178,925€
-1,00%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 180,75 | 186,00 | 179,10 | 179,27 | -0,80% | - |
| 02.05.2024 | 174,50 | 181,08 | 174,50 | 180,73 | 3,60% | - |
| 30.04.2024 | 184,55 | 188,33 | 173,68 | 174,45 | -4,48% | - |
| 29.04.2024 | 184,18 | 188,25 | 180,93 | 182,63 | -0,69% | 21,00 |
| 26.04.2024 | 184,58 | 186,77 | 183,13 | 183,90 | -0,28% | - |
| 25.04.2024 | 185,83 | 185,83 | 182,77 | 184,43 | -0,83% | - |
| 24.04.2024 | 185,25 | 187,08 | 182,43 | 185,98 | 0,31% | - |
| 23.04.2024 | 184,73 | 186,95 | 183,73 | 185,40 | 0,31% | - |
| 22.04.2024 | 183,88 | 185,45 | 183,38 | 184,83 | 0,45% | - |
| 19.04.2024 | 184,13 | 185,02 | 182,68 | 184,00 | -0,07% | - |
| 18.04.2024 | 183,88 | 185,20 | 182,02 | 184,13 | 0,08% | - |
| 17.04.2024 | 183,88 | 185,73 | 183,38 | 183,98 | 0,05% | 20,00 |
| 16.04.2024 | 188,13 | 189,23 | 183,43 | 183,88 | -2,23% | - |
| 15.04.2024 | 186,90 | 191,30 | 186,25 | 188,08 | -0,34% | - |
| 12.04.2024 | 191,18 | 192,68 | 188,60 | 188,73 | -1,27% | - |
| 11.04.2024 | 189,83 | 193,08 | 189,70 | 191,15 | 0,38% | - |
| 10.04.2024 | 201,35 | 201,75 | 189,75 | 190,43 | -5,31% | - |
| 09.04.2024 | 195,33 | 201,60 | 195,33 | 201,10 | 2,59% | - |
| 08.04.2024 | 196,98 | 197,30 | 193,08 | 196,02 | -0,53% | 2,00 |
| 05.04.2024 | 197,48 | 198,38 | 195,00 | 197,08 | -0,09% | - |
| 04.04.2024 | 198,10 | 201,00 | 191,00 | 197,25 | -0,44% | - |
| 03.04.2024 | 198,35 | 199,00 | 193,83 | 198,13 | 0,15% | - |
| 02.04.2024 | 199,30 | 201,90 | 194,85 | 197,83 | -1,63% | - |
| 28.03.2024 | 201,45 | 203,25 | 200,27 | 201,10 | -0,14% | - |
| 27.03.2024 | 200,10 | 202,05 | 198,18 | 201,38 | 1,79% | - |
| 26.03.2024 | 201,35 | 201,75 | 197,68 | 197,83 | -1,75% | - |
| 25.03.2024 | 198,40 | 201,90 | 198,40 | 201,35 | 0,97% | - |
| 22.03.2024 | 198,00 | 200,23 | 197,75 | 199,43 | 0,67% | 13,00 |
| 21.03.2024 | 197,13 | 201,30 | 197,13 | 198,10 | 0,34% | - |
| 20.03.2024 | 197,95 | 198,50 | 195,35 | 197,43 | -0,29% | - |
| 19.03.2024 | 196,27 | 198,80 | 195,40 | 198,00 | 0,90% | - |
| 18.03.2024 | 197,75 | 198,63 | 196,18 | 196,23 | -0,77% | - |
| 15.03.2024 | 199,00 | 199,13 | 196,20 | 197,75 | -0,39% | - |
| 14.03.2024 | 200,80 | 203,10 | 195,13 | 198,52 | -1,23% | - |
| 13.03.2024 | 201,70 | 202,95 | 199,63 | 201,00 | -0,32% | - |
| 12.03.2024 | 204,65 | 206,20 | 199,50 | 201,65 | -1,59% | - |
| 11.03.2024 | 204,50 | 206,15 | 202,90 | 204,90 | 0,20% | - |
| 08.03.2024 | 198,18 | 204,85 | 198,18 | 204,50 | 2,56% | - |
| 07.03.2024 | 199,10 | 202,50 | 198,05 | 199,40 | 0,20% | - |
| 06.03.2024 | 199,00 | 200,08 | 197,13 | 199,00 | -0,24% | - |
| 05.03.2024 | 195,33 | 203,25 | 194,65 | 199,48 | 2,12% | - |
| 04.03.2024 | 192,13 | 196,35 | 189,70 | 195,33 | 1,65% | - |
| 01.03.2024 | 193,65 | 193,90 | 190,43 | 192,15 | -0,90% | - |
| 29.02.2024 | 189,33 | 195,35 | 188,20 | 193,90 | 2,44% | - |
| 28.02.2024 | 184,38 | 190,50 | 183,55 | 189,27 | 2,71% | - |
| 27.02.2024 | 190,30 | 191,83 | 181,45 | 184,27 | -3,58% | - |
| 26.02.2024 | 196,55 | 196,77 | 187,88 | 191,13 | -2,88% | - |
| 23.02.2024 | 195,15 | 199,08 | 194,38 | 196,80 | 0,86% | - |
| 22.02.2024 | 191,75 | 195,25 | 189,33 | 195,13 | 1,81% | - |
| 21.02.2024 | 191,55 | 193,05 | 189,90 | 191,65 | 0,29% | - |
| 20.02.2024 | 191,85 | 192,43 | 189,88 | 191,10 | -0,39% | - |
| 19.02.2024 | 191,95 | 192,25 | 191,43 | 191,85 | 0,20% | 2,00 |
| 16.02.2024 | 196,77 | 196,90 | 191,15 | 191,48 | -2,73% | - |
| 15.02.2024 | 195,05 | 197,60 | 194,00 | 196,85 | 1,14% | - |
| 14.02.2024 | 195,08 | 197,55 | 194,27 | 194,63 | -0,22% | - |
| 13.02.2024 | 200,20 | 201,08 | 193,23 | 195,05 | -2,51% | - |
| 12.02.2024 | 202,10 | 203,30 | 199,50 | 200,08 | -0,74% | 5,00 |
| 09.02.2024 | 200,70 | 202,35 | 198,48 | 201,58 | 0,56% | - |
| 08.02.2024 | 201,40 | 202,20 | 198,83 | 200,45 | -0,47% | - |
| 07.02.2024 | 203,30 | 204,65 | 201,30 | 201,40 | -0,98% | - |
| 06.02.2024 | 203,25 | 204,45 | 201,90 | 203,40 | 0,30% | - |
| 05.02.2024 | 208,30 | 208,95 | 201,85 | 202,80 | -2,62% | - |
| 02.02.2024 | 212,40 | 213,70 | 203,60 | 208,25 | -1,95% | - |
| 01.02.2024 | 206,95 | 212,55 | 206,55 | 212,40 | 2,44% | - |
| 31.01.2024 | 206,15 | 210,55 | 204,70 | 207,35 | 0,78% | - |
| 30.01.2024 | 210,30 | 210,30 | 205,15 | 205,75 | -2,09% | - |
| 29.01.2024 | 209,80 | 210,80 | 208,45 | 210,15 | 0,14% | - |
| 26.01.2024 | 214,40 | 214,60 | 209,55 | 209,85 | -2,17% | - |
| 25.01.2024 | 208,85 | 216,25 | 208,10 | 214,50 | 2,73% | - |
| 24.01.2024 | 216,05 | 217,90 | 208,45 | 208,80 | -2,84% | - |
| 23.01.2024 | 214,35 | 216,65 | 213,40 | 214,90 | 0,09% | - |
| 22.01.2024 | 211,90 | 217,20 | 211,45 | 214,70 | 1,35% | - |
| 19.01.2024 | 213,50 | 214,75 | 209,40 | 211,85 | -0,82% | - |
| 18.01.2024 | 214,10 | 216,50 | 212,50 | 213,60 | -0,28% | - |
| 17.01.2024 | 218,85 | 220,20 | 212,85 | 214,20 | -2,12% | 28,00 |
| 16.01.2024 | 218,85 | 221,80 | 218,45 | 218,85 | 0,00% | - |
| 15.01.2024 | 219,10 | 219,15 | 218,45 | 218,85 | -0,14% | - |
| 12.01.2024 | 218,15 | 221,55 | 217,00 | 219,15 | 0,37% | - |
| 11.01.2024 | 221,35 | 221,95 | 217,20 | 218,35 | -1,40% | - |
| 10.01.2024 | 224,70 | 225,65 | 221,10 | 221,45 | -1,45% | - |
| 09.01.2024 | 227,40 | 227,40 | 223,45 | 224,70 | -0,84% | - |
| 08.01.2024 | 224,90 | 227,35 | 223,25 | 226,60 | 0,49% | - |
| 05.01.2024 | 228,35 | 229,00 | 224,10 | 225,50 | -1,25% | - |
| 04.01.2024 | 227,35 | 229,70 | 226,35 | 228,35 | 0,26% | - |
| 03.01.2024 | 233,05 | 233,05 | 227,25 | 227,75 | -2,25% | - |
| 02.01.2024 | 230,35 | 233,65 | 229,75 | 233,00 | 1,15% | - |
| 29.12.2023 | 229,95 | 230,35 | 229,30 | 230,35 | 0,22% | - |
| 28.12.2023 | 229,15 | 230,80 | 227,75 | 229,85 | 0,48% | - |
| 27.12.2023 | 228,30 | 231,05 | 227,40 | 228,75 | 0,31% | - |
| 22.12.2023 | 228,70 | 230,45 | 226,25 | 228,05 | -0,20% | - |
| 21.12.2023 | 225,10 | 228,95 | 224,70 | 228,50 | 1,53% | - |
| 20.12.2023 | 226,60 | 229,90 | 225,05 | 225,05 | -0,68% | - |
| 19.12.2023 | 225,70 | 227,70 | 224,50 | 226,60 | 0,35% | - |
| 18.12.2023 | 228,50 | 229,50 | 225,75 | 225,80 | -1,03% | - |
| 15.12.2023 | 227,65 | 232,35 | 226,25 | 228,15 | 0,13% | - |
| 14.12.2023 | 228,10 | 235,35 | 226,70 | 227,85 | -0,15% | - |
| 13.12.2023 | 221,95 | 231,00 | 221,10 | 228,20 | 2,77% | - |
| 12.12.2023 | 225,20 | 225,50 | 221,10 | 222,05 | -1,31% | - |
| 11.12.2023 | 226,70 | 228,85 | 224,30 | 225,00 | -0,84% | - |
| 08.12.2023 | 232,65 | 234,30 | 223,35 | 226,90 | -2,47% | 6,00 |