177,250€
3,93%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 178,50 | 182,40 | 177,75 | 181,40 | 1,67% | - |
| 30.05.2024 | 171,20 | 178,55 | 170,65 | 178,43 | 3,40% | - |
| 29.05.2024 | 171,93 | 173,50 | 171,18 | 172,55 | 0,06% | - |
| 28.05.2024 | 173,05 | 176,83 | 171,63 | 172,45 | -0,66% | - |
| 27.05.2024 | 173,33 | 173,65 | 172,98 | 173,60 | 0,13% | - |
| 24.05.2024 | 174,88 | 175,25 | 172,95 | 173,38 | -0,73% | - |
| 23.05.2024 | 179,15 | 179,30 | 174,45 | 174,65 | -2,46% | - |
| 22.05.2024 | 182,18 | 182,35 | 178,00 | 179,05 | -2,05% | - |
| 21.05.2024 | 182,45 | 183,80 | 181,48 | 182,80 | 0,08% | - |
| 20.05.2024 | 183,33 | 184,75 | 180,83 | 182,65 | -0,41% | - |
| 17.05.2024 | 186,83 | 187,23 | 182,45 | 183,40 | -1,77% | - |
| 16.05.2024 | 186,02 | 189,68 | 185,33 | 186,70 | 0,40% | - |
| 15.05.2024 | 184,02 | 192,05 | 183,75 | 185,95 | 1,09% | - |
| 14.05.2024 | 183,63 | 185,08 | 182,90 | 183,95 | 0,18% | - |
| 13.05.2024 | 183,50 | 185,00 | 181,98 | 183,63 | 0,18% | - |
| 10.05.2024 | 184,85 | 185,15 | 181,93 | 183,30 | -0,41% | - |
| 09.05.2024 | 183,40 | 186,70 | 182,33 | 184,05 | 0,29% | - |
| 08.05.2024 | 182,52 | 184,02 | 181,00 | 183,52 | 0,74% | - |
| 07.05.2024 | 179,10 | 183,25 | 178,85 | 182,18 | 1,83% | - |
| 06.05.2024 | 179,60 | 180,23 | 176,08 | 178,90 | -0,25% | - |
| 03.05.2024 | 181,65 | 185,95 | 179,08 | 179,35 | 1,76% | - |
| 02.05.2024 | 176,75 | 181,08 | 175,35 | 176,25 | 1,09% | - |
| 30.04.2024 | 188,18 | 188,33 | 174,25 | 174,35 | -7,33% | - |
| 29.04.2024 | 183,65 | 188,25 | 183,55 | 188,15 | 2,60% | 50,00 |
| 26.04.2024 | 184,93 | 186,80 | 183,13 | 183,38 | -0,60% | - |
| 25.04.2024 | 185,45 | 186,43 | 182,80 | 184,48 | -0,85% | - |
| 24.04.2024 | 185,55 | 187,08 | 182,48 | 186,05 | 0,36% | - |
| 23.04.2024 | 184,80 | 186,90 | 183,75 | 185,38 | 0,35% | - |
| 22.04.2024 | 184,35 | 185,50 | 183,40 | 184,73 | 0,39% | - |
| 19.04.2024 | 182,93 | 184,68 | 182,73 | 184,00 | -0,08% | - |
| 18.04.2024 | 184,20 | 187,35 | 181,95 | 184,15 | 0,14% | - |
| 17.04.2024 | 183,63 | 185,70 | 183,43 | 183,90 | 0,14% | - |
| 16.04.2024 | 188,10 | 189,25 | 183,40 | 183,65 | -2,30% | - |
| 15.04.2024 | 190,13 | 191,30 | 186,35 | 187,98 | -0,91% | - |
| 12.04.2024 | 191,58 | 192,68 | 188,65 | 189,70 | -0,76% | - |
| 11.04.2024 | 190,15 | 193,13 | 189,52 | 191,15 | 0,45% | - |
| 10.04.2024 | 201,50 | 201,75 | 189,77 | 190,30 | -5,51% | - |
| 09.04.2024 | 196,13 | 201,40 | 195,70 | 201,40 | 2,65% | - |
| 08.04.2024 | 196,85 | 197,25 | 193,08 | 196,20 | -0,36% | - |
| 05.04.2024 | 197,65 | 198,40 | 195,10 | 196,90 | -0,23% | - |
| 04.04.2024 | 198,18 | 201,00 | 195,00 | 197,35 | -0,33% | - |
| 03.04.2024 | 197,30 | 198,55 | 193,88 | 198,00 | 0,08% | - |
| 02.04.2024 | 199,23 | 199,48 | 194,63 | 197,85 | -1,11% | 4,00 |
| 28.03.2024 | 201,25 | 203,30 | 199,00 | 200,08 | -0,82% | - |
| 27.03.2024 | 198,60 | 212,75 | 198,13 | 201,73 | 1,69% | - |
| 26.03.2024 | 201,45 | 201,70 | 197,75 | 198,38 | -1,54% | - |
| 25.03.2024 | 199,05 | 201,85 | 198,40 | 201,48 | 0,88% | - |
| 22.03.2024 | 198,20 | 201,65 | 197,60 | 199,73 | 0,93% | - |
| 21.03.2024 | 197,65 | 201,35 | 196,08 | 197,88 | 0,14% | - |
| 20.03.2024 | 197,98 | 200,18 | 195,50 | 197,60 | -0,15% | - |
| 19.03.2024 | 196,33 | 200,93 | 195,50 | 197,90 | -0,16% | - |
| 18.03.2024 | 198,02 | 200,43 | 196,20 | 198,23 | 1,06% | - |
| 15.03.2024 | 198,50 | 199,48 | 191,77 | 196,15 | -1,10% | - |
| 14.03.2024 | 201,05 | 201,65 | 192,45 | 198,33 | -0,35% | - |
| 13.03.2024 | 201,00 | 202,95 | 191,60 | 199,02 | -1,20% | - |
| 12.03.2024 | 204,85 | 211,00 | 194,02 | 201,45 | -1,92% | - |
| 11.03.2024 | 204,25 | 227,75 | 202,55 | 205,40 | 0,42% | - |
| 08.03.2024 | 199,18 | 204,85 | 198,68 | 204,55 | 2,63% | - |
| 07.03.2024 | 198,68 | 202,50 | 198,05 | 199,30 | 0,13% | - |
| 06.03.2024 | 199,40 | 200,27 | 197,00 | 199,05 | -0,23% | - |
| 05.03.2024 | 194,98 | 203,20 | 194,65 | 199,50 | 2,06% | - |
| 04.03.2024 | 191,77 | 196,35 | 189,80 | 195,48 | 1,68% | - |
| 01.03.2024 | 193,90 | 193,90 | 190,43 | 192,25 | -0,66% | - |
| 29.02.2024 | 189,18 | 195,25 | 188,38 | 193,52 | 5,35% | - |
| 28.02.2024 | 184,65 | 190,52 | 183,70 | 183,70 | -0,39% | - |
| 27.02.2024 | 191,35 | 191,70 | 181,50 | 184,43 | -3,73% | 70,00 |
| 26.02.2024 | 196,50 | 196,68 | 190,98 | 191,58 | -2,65% | - |
| 23.02.2024 | 195,30 | 199,15 | 194,52 | 196,80 | 0,87% | - |
| 22.02.2024 | 191,93 | 195,20 | 191,00 | 195,10 | 1,71% | - |
| 21.02.2024 | 191,40 | 193,10 | 189,98 | 191,83 | 0,18% | - |
| 20.02.2024 | 191,45 | 192,35 | 189,90 | 191,48 | -0,20% | - |
| 19.02.2024 | 191,95 | 192,25 | 191,75 | 191,85 | -0,05% | - |
| 16.02.2024 | 196,75 | 196,88 | 191,25 | 191,95 | -2,53% | - |
| 15.02.2024 | 195,18 | 197,52 | 194,10 | 196,93 | 1,01% | - |
| 14.02.2024 | 194,88 | 197,58 | 194,27 | 194,95 | -0,08% | - |
| 13.02.2024 | 200,08 | 200,30 | 193,25 | 195,10 | -2,52% | - |
| 12.02.2024 | 201,45 | 203,25 | 199,58 | 200,15 | -0,72% | - |
| 09.02.2024 | 200,50 | 202,35 | 198,50 | 201,60 | 0,56% | - |
| 08.02.2024 | 200,60 | 202,15 | 198,83 | 200,48 | -0,46% | - |
| 07.02.2024 | 203,10 | 204,65 | 201,35 | 201,40 | -0,74% | - |
| 06.02.2024 | 202,35 | 204,40 | 201,95 | 202,90 | 0,15% | - |
| 05.02.2024 | 208,15 | 208,90 | 201,80 | 202,60 | -2,67% | - |
| 02.02.2024 | 212,40 | 213,15 | 203,60 | 208,15 | -2,02% | - |
| 01.02.2024 | 207,40 | 212,55 | 206,60 | 212,45 | 2,56% | - |
| 31.01.2024 | 206,20 | 210,55 | 204,30 | 207,15 | 0,66% | - |
| 30.01.2024 | 210,05 | 210,05 | 205,10 | 205,80 | -2,09% | - |
| 29.01.2024 | 210,00 | 211,55 | 208,40 | 210,20 | 0,17% | 2,00 |
| 26.01.2024 | 214,00 | 216,60 | 209,60 | 209,85 | -2,19% | - |
| 25.01.2024 | 209,25 | 216,30 | 208,35 | 214,55 | 2,68% | - |
| 24.01.2024 | 214,85 | 217,75 | 208,75 | 208,95 | -2,79% | - |
| 23.01.2024 | 214,15 | 218,00 | 213,50 | 214,95 | 0,09% | - |
| 22.01.2024 | 211,85 | 217,15 | 211,60 | 214,75 | 1,32% | - |
| 19.01.2024 | 213,55 | 215,00 | 209,45 | 211,95 | -0,98% | - |
| 18.01.2024 | 213,65 | 216,50 | 212,60 | 214,05 | 0,02% | - |
| 17.01.2024 | 218,25 | 220,25 | 212,95 | 214,00 | -2,24% | - |
| 16.01.2024 | 219,00 | 221,80 | 218,45 | 218,90 | -0,02% | - |
| 15.01.2024 | 218,95 | 219,25 | 218,45 | 218,95 | -0,09% | 35,00 |
| 12.01.2024 | 218,05 | 221,60 | 217,05 | 219,15 | 0,46% | - |
| 11.01.2024 | 221,55 | 223,45 | 217,20 | 218,15 | -1,49% | - |
| 10.01.2024 | 224,50 | 225,65 | 221,20 | 221,45 | -1,47% | - |