Echtzeit-Aktienkurs SBA Communications Corp.
Bid:
Ask:
Aktienkurse zur SBA Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 256,35 | 259,29 | 253,91 | 254,82 | -0,77% | - |
| 25.02.2021 | 253,94 | 258,41 | 0,00 | 256,80 | 2,52% | - |
| 24.02.2021 | 247,33 | 251,22 | 243,05 | 250,48 | 0,71% | - |
| 23.02.2021 | 252,77 | 255,19 | 246,98 | 248,73 | -4,19% | - |
| 22.02.2021 | 259,29 | 261,38 | 256,44 | 259,61 | -0,86% | - |
| 19.02.2021 | 262,77 | 264,72 | 261,33 | 261,88 | -0,34% | - |
| 18.02.2021 | 262,02 | 262,98 | 258,50 | 262,77 | 1,27% | - |
| 17.02.2021 | 260,52 | 261,83 | 257,31 | 259,49 | -0,01% | - |
| 16.02.2021 | 259,85 | 260,30 | 256,61 | 259,52 | -1,66% | - |
| 12.02.2021 | 263,42 | 265,11 | 262,47 | 263,89 | -0,43% | - |
| 11.02.2021 | 265,64 | 266,77 | 263,83 | 265,05 | -0,36% | - |
| 10.02.2021 | 267,70 | 268,77 | 0,00 | 266,00 | -0,21% | - |
| 09.02.2021 | 265,70 | 267,13 | 264,39 | 266,55 | -0,14% | - |
| 08.02.2021 | 266,86 | 268,61 | 263,97 | 266,94 | -2,51% | - |
| 05.02.2021 | 275,30 | 276,40 | 273,44 | 273,82 | -0,06% | - |
| 04.02.2021 | 272,10 | 276,85 | 271,38 | 273,98 | 0,62% | - |
| 03.02.2021 | 274,33 | 274,67 | 270,22 | 272,27 | -3,41% | - |
| 02.02.2021 | 281,89 | 281,89 | 281,89 | 281,89 | 1,34% | - |
| 01.02.2021 | 273,19 | 278,81 | 273,01 | 278,17 | 3,51% | - |
| 29.01.2021 | 269,91 | 270,94 | 266,96 | 268,74 | -0,37% | - |
| 28.01.2021 | 271,48 | 275,20 | 269,61 | 269,73 | -0,79% | - |
| 27.01.2021 | 273,67 | 274,05 | 269,64 | 271,87 | -2,05% | - |
| 26.01.2021 | 272,88 | 278,83 | 0,00 | 277,57 | 0,42% | - |
| 25.01.2021 | 276,45 | 276,45 | 276,42 | 276,42 | 1,24% | - |
| 22.01.2021 | 272,75 | 273,58 | 270,30 | 273,04 | 0,12% | - |
| 21.01.2021 | 272,48 | 273,91 | 270,69 | 272,71 | 0,12% | - |
| 20.01.2021 | 272,39 | 272,39 | 272,39 | 272,39 | 1,18% | - |
| 19.01.2021 | 270,52 | 271,11 | 266,71 | 269,20 | 0,11% | - |
| 15.01.2021 | 268,82 | 268,91 | 268,82 | 268,91 | 1,77% | - |
| 14.01.2021 | 264,36 | 268,10 | 263,69 | 264,24 | -0,47% | - |
| 13.01.2021 | 263,26 | 266,20 | 262,04 | 265,48 | 1,53% | - |
| 12.01.2021 | 261,48 | 261,48 | 261,47 | 261,47 | 0,51% | - |
| 11.01.2021 | 261,87 | 264,35 | 259,48 | 260,14 | -2,79% | - |
| 08.01.2021 | 267,73 | 269,08 | 266,02 | 267,60 | 0,81% | - |
| 07.01.2021 | 265,45 | 265,45 | 265,45 | 265,45 | 0,13% | - |
| 06.01.2021 | 263,92 | 267,42 | 263,02 | 265,10 | -2,52% | - |
| 05.01.2021 | 275,15 | 277,95 | 271,89 | 271,95 | -1,44% | - |
| 04.01.2021 | 281,65 | 282,37 | 274,55 | 275,92 | -2,19% | - |
| 31.12.2020 | 276,08 | 284,47 | 274,91 | 282,09 | 2,80% | - |
| 30.12.2020 | 276,57 | 277,29 | 273,01 | 274,42 | -0,61% | - |
| 29.12.2020 | 278,66 | 278,66 | 275,52 | 276,11 | -0,05% | - |
| 28.12.2020 | 0,00 | 276,44 | 0,00 | 276,26 | 0,62% | - |
| 24.12.2020 | 274,48 | 275,19 | 266,52 | 274,55 | 0,38% | - |
| 23.12.2020 | 279,23 | 279,24 | 270,67 | 273,52 | -0,84% | - |
| 22.12.2020 | 274,29 | 276,35 | 272,41 | 275,85 | 0,39% | - |
| 21.12.2020 | 276,01 | 278,66 | 273,67 | 274,79 | -0,78% | - |
| 18.12.2020 | 278,17 | 280,75 | 275,30 | 276,94 | -1,77% | - |
| 17.12.2020 | 278,35 | 283,18 | 277,73 | 281,93 | 0,55% | - |
| 16.12.2020 | 275,39 | 301,35 | 275,39 | 280,38 | 1,63% | - |
| 15.12.2020 | 274,82 | 276,83 | 273,98 | 275,88 | 0,39% | - |
| 14.12.2020 | 274,18 | 274,82 | 248,29 | 274,82 | -0,40% | - |
| 11.12.2020 | 273,08 | 276,61 | 272,10 | 275,92 | 0,18% | - |
| 10.12.2020 | 275,69 | 278,34 | 274,06 | 275,42 | 1,62% | - |
| 09.12.2020 | 275,62 | 277,31 | 251,80 | 271,02 | 0,48% | - |
| 08.12.2020 | 280,84 | 288,17 | 269,72 | 269,72 | -5,00% | - |
| 07.12.2020 | 284,89 | 286,24 | 265,97 | 283,92 | -0,83% | - |
| 04.12.2020 | 287,38 | 289,61 | 283,89 | 286,30 | 0,21% | - |
| 03.12.2020 | 285,83 | 287,64 | 284,31 | 285,69 | -1,46% | - |
| 02.12.2020 | 286,88 | 291,97 | 273,45 | 289,92 | 0,39% | - |
| 01.12.2020 | 286,73 | 289,95 | 285,58 | 288,78 | 0,66% | - |
| 30.11.2020 | 285,11 | 287,69 | 282,69 | 286,89 | 0,15% | - |
| 27.11.2020 | 287,45 | 292,46 | 280,33 | 286,45 | 1,35% | - |
| 25.11.2020 | 282,15 | 285,58 | 279,61 | 282,62 | 1,19% | - |
| 24.11.2020 | 284,69 | 288,52 | 279,23 | 279,29 | -2,29% | - |
| 23.11.2020 | 286,55 | 289,79 | 285,61 | 285,85 | -1,55% | - |
| 20.11.2020 | 295,66 | 296,60 | 289,26 | 290,34 | -2,49% | - |
| 19.11.2020 | 296,27 | 300,59 | 293,30 | 297,76 | -0,42% | - |
| 18.11.2020 | 300,80 | 302,89 | 297,76 | 299,00 | 0,08% | - |
| 17.11.2020 | 298,14 | 301,58 | 296,98 | 298,77 | 1,30% | - |
| 16.11.2020 | 298,83 | 301,48 | 294,85 | 294,95 | -3,08% | - |
| 13.11.2020 | 298,47 | 304,77 | 297,45 | 304,32 | 2,54% | - |
| 12.11.2020 | 300,75 | 302,08 | 293,50 | 296,77 | -0,62% | - |
| 11.11.2020 | 302,68 | 305,75 | 297,12 | 298,61 | 2,72% | - |
| 10.11.2020 | 292,40 | 294,49 | 0,00 | 290,71 | -2,16% | - |
| 09.11.2020 | 306,60 | 312,18 | 296,67 | 297,11 | -3,17% | - |
| 06.11.2020 | 304,00 | 309,93 | 301,89 | 306,85 | 0,37% | - |
| 05.11.2020 | 302,54 | 307,42 | 297,29 | 305,73 | 1,53% | - |
| 04.11.2020 | 0,00 | 307,35 | 0,00 | 301,11 | 3,31% | - |
| 03.11.2020 | 291,61 | 295,71 | 288,47 | 291,45 | 0,15% | - |
| 02.11.2020 | 297,39 | 297,39 | 288,02 | 291,02 | 0,47% | - |
| 30.10.2020 | 294,61 | 295,42 | 0,00 | 289,66 | -1,96% | - |
| 29.10.2020 | 297,66 | 300,20 | 293,72 | 295,45 | 0,02% | - |
| 28.10.2020 | 300,98 | 301,26 | 291,67 | 295,39 | -2,10% | - |
| 27.10.2020 | 301,78 | 301,78 | 301,70 | 301,73 | -0,51% | - |
| 26.10.2020 | 302,89 | 305,64 | 300,57 | 303,26 | 0,33% | - |
| 23.10.2020 | 295,94 | 302,51 | 294,25 | 302,26 | 2,84% | - |
| 22.10.2020 | 302,16 | 303,68 | 293,92 | 293,92 | -4,33% | - |
| 21.10.2020 | 305,03 | 309,66 | 303,92 | 307,23 | 0,18% | - |
| 20.10.2020 | 308,94 | 310,59 | 305,71 | 306,67 | -0,36% | - |
| 19.10.2020 | 310,66 | 314,31 | 306,15 | 307,77 | -0,80% | - |
| 16.10.2020 | 312,36 | 314,42 | 309,54 | 310,27 | -0,12% | - |
| 15.10.2020 | 308,08 | 312,17 | 306,51 | 310,63 | 1,25% | - |
| 14.10.2020 | 309,20 | 312,05 | 306,19 | 306,80 | -0,77% | - |
| 13.10.2020 | 312,87 | 313,19 | 306,54 | 309,20 | -1,58% | - |
| 12.10.2020 | 312,98 | 315,96 | 310,77 | 314,15 | -0,12% | - |
| 09.10.2020 | 314,38 | 316,29 | 312,02 | 314,54 | -0,13% | - |
| 08.10.2020 | 317,04 | 324,73 | 312,86 | 314,95 | 0,59% | - |
| 07.10.2020 | 311,67 | 316,17 | 309,53 | 313,10 | -0,61% | - |
| 06.10.2020 | 317,63 | 320,20 | 314,02 | 315,02 | -1,90% | - |
| 05.10.2020 | 314,71 | 321,95 | 313,11 | 321,14 | 0,93% | - |