196,640$
1,78%
Echtzeit-Aktienkurs SBA Communications Corp
Bid:
Ask:
Aktienkurse zur SBA Communications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 194,87 | 197,95 | 193,95 | 196,68 | 1,80% | 1.592.560,00 |
| 30.05.2024 | 188,02 | 193,50 | 187,49 | 193,20 | 3,58% | 1.065.308,00 |
| 29.05.2024 | 186,02 | 187,52 | 185,44 | 186,52 | -0,41% | 781.227,00 |
| 28.05.2024 | 188,93 | 192,01 | 186,23 | 187,29 | -0,43% | 790.335,00 |
| 24.05.2024 | 188,59 | 189,70 | 187,72 | 188,09 | -0,37% | 500.632,00 |
| 23.05.2024 | 193,04 | 193,52 | 188,58 | 188,79 | -2,57% | 730.863,00 |
| 22.05.2024 | 196,88 | 197,42 | 192,56 | 193,77 | -2,32% | 1.016.005,00 |
| 21.05.2024 | 198,41 | 199,61 | 196,97 | 198,37 | -0,02% | 599.145,00 |
| 20.05.2024 | 199,63 | 200,20 | 196,20 | 198,41 | -0,49% | 858.871,00 |
| 17.05.2024 | 202,75 | 202,88 | 198,35 | 199,38 | -1,72% | 853.268,00 |
| 16.05.2024 | 202,06 | 206,28 | 200,94 | 202,87 | 0,25% | 825.561,00 |
| 15.05.2024 | 204,42 | 208,23 | 201,63 | 202,36 | 1,64% | 1.247.777,00 |
| 14.05.2024 | 200,20 | 200,26 | 197,77 | 199,10 | 0,54% | 1.017.811,00 |
| 13.05.2024 | 199,79 | 200,00 | 196,33 | 198,03 | 0,26% | 719.232,00 |
| 10.05.2024 | 198,69 | 198,69 | 195,87 | 197,51 | -0,49% | 714.224,00 |
| 09.05.2024 | 197,96 | 201,23 | 196,46 | 198,49 | 0,64% | 827.530,00 |
| 08.05.2024 | 195,22 | 197,72 | 194,85 | 197,22 | 0,62% | 769.672,00 |
| 07.05.2024 | 194,25 | 197,70 | 193,66 | 196,00 | 1,81% | 962.913,00 |
| 06.05.2024 | 193,86 | 194,11 | 189,91 | 192,52 | -0,30% | 881.408,00 |
| 03.05.2024 | 196,47 | 200,71 | 192,81 | 193,09 | -0,40% | 1.072.792,00 |
| 02.05.2024 | 190,40 | 194,27 | 187,54 | 193,86 | 2,56% | 1.094.173,00 |
| 01.05.2024 | 188,70 | 194,53 | 183,64 | 189,03 | 1,56% | 1.685.848,00 |
| 30.04.2024 | 192,12 | 198,44 | 185,89 | 186,12 | -7,81% | 2.540.056,00 |
| 29.04.2024 | 198,55 | 201,90 | 198,03 | 201,89 | 2,88% | 780.451,00 |
| 26.04.2024 | 197,40 | 199,79 | 195,84 | 196,23 | -0,86% | 644.235,00 |
| 25.04.2024 | 197,05 | 198,82 | 195,32 | 197,93 | -0,54% | 789.851,00 |
| 24.04.2024 | 196,10 | 199,97 | 195,19 | 199,00 | 0,35% | 808.784,00 |
| 23.04.2024 | 196,06 | 200,17 | 195,61 | 198,30 | 0,78% | 773.094,00 |
| 22.04.2024 | 196,16 | 197,60 | 195,05 | 196,76 | 0,36% | 1.068.397,00 |
| 19.04.2024 | 196,38 | 196,78 | 194,90 | 196,06 | 0,06% | 698.276,00 |
| 18.04.2024 | 197,12 | 197,89 | 193,94 | 195,95 | -0,14% | 627.346,00 |
| 17.04.2024 | 197,14 | 198,04 | 195,19 | 196,22 | 0,59% | 761.674,00 |
| 16.04.2024 | 199,04 | 199,04 | 194,71 | 195,06 | -2,40% | 816.977,00 |
| 15.04.2024 | 202,08 | 202,77 | 197,84 | 199,86 | -0,98% | 917.932,00 |
| 12.04.2024 | 204,10 | 204,39 | 200,63 | 201,84 | -1,55% | 872.520,00 |
| 11.04.2024 | 205,88 | 207,19 | 203,21 | 205,02 | 0,29% | 786.769,00 |
| 10.04.2024 | 209,74 | 211,26 | 203,77 | 204,42 | -6,49% | 1.115.389,00 |
| 09.04.2024 | 215,04 | 218,61 | 214,43 | 218,61 | 2,66% | 753.771,00 |
| 08.04.2024 | 212,71 | 213,71 | 209,25 | 212,95 | -0,21% | 651.250,00 |
| 05.04.2024 | 212,00 | 214,94 | 210,96 | 213,40 | -0,18% | 630.451,00 |
| 04.04.2024 | 216,88 | 218,72 | 212,78 | 213,79 | -0,42% | 1.240.743,00 |
| 03.04.2024 | 212,31 | 215,11 | 209,80 | 214,70 | 0,74% | 1.232.763,00 |
| 02.04.2024 | 212,00 | 214,77 | 209,05 | 213,13 | -0,37% | 933.221,00 |
| 01.04.2024 | 216,39 | 216,50 | 211,88 | 213,92 | -1,28% | 1.045.556,00 |
| 28.03.2024 | 219,94 | 219,94 | 216,04 | 216,70 | -0,63% | 888.827,00 |
| 27.03.2024 | 216,27 | 218,69 | 215,50 | 218,08 | 1,81% | 772.561,00 |
| 26.03.2024 | 218,48 | 218,48 | 214,02 | 214,21 | -1,91% | 893.713,00 |
| 25.03.2024 | 216,08 | 218,83 | 215,42 | 218,38 | 1,35% | 885.458,00 |
| 22.03.2024 | 215,37 | 216,21 | 213,69 | 215,47 | 0,21% | 879.517,00 |
| 21.03.2024 | 216,84 | 219,11 | 214,72 | 215,02 | -0,32% | 656.200,00 |
| 20.03.2024 | 213,08 | 215,75 | 211,32 | 215,72 | 0,30% | 956.540,00 |
| 19.03.2024 | 214,05 | 215,89 | 212,32 | 215,08 | 0,85% | 467.893,00 |
| 18.03.2024 | 214,41 | 215,87 | 213,12 | 213,26 | -1,03% | 815.952,00 |
| 15.03.2024 | 214,88 | 216,86 | 213,60 | 215,48 | -0,30% | 1.200.724,00 |
| 14.03.2024 | 216,78 | 217,10 | 212,38 | 216,13 | -1,67% | 1.057.221,00 |
| 13.03.2024 | 220,71 | 221,94 | 218,33 | 219,80 | -0,26% | 836.954,00 |
| 12.03.2024 | 222,49 | 225,18 | 217,76 | 220,37 | -1,51% | 1.085.693,00 |
| 11.03.2024 | 221,27 | 225,34 | 221,27 | 223,75 | 0,02% | 951.852,00 |
| 08.03.2024 | 219,87 | 224,16 | 219,08 | 223,70 | 2,56% | 1.186.184,00 |
| 07.03.2024 | 221,09 | 221,09 | 216,60 | 218,13 | 0,53% | 933.886,00 |
| 06.03.2024 | 216,92 | 217,44 | 214,59 | 216,97 | 0,17% | 1.410.950,00 |
| 05.03.2024 | 213,05 | 220,97 | 213,05 | 216,60 | 2,15% | 1.554.970,00 |
| 04.03.2024 | 208,12 | 213,18 | 205,91 | 212,05 | 1,81% | 1.014.337,00 |
| 01.03.2024 | 208,67 | 209,98 | 205,74 | 208,29 | -0,45% | 1.284.669,00 |
| 29.02.2024 | 207,30 | 211,40 | 206,52 | 209,23 | 1,93% | 1.769.078,00 |
| 28.02.2024 | 199,02 | 206,51 | 199,02 | 205,26 | 2,66% | 2.199.492,00 |
| 27.02.2024 | 203,43 | 206,99 | 196,91 | 199,95 | -3,77% | 3.033.381,00 |
| 26.02.2024 | 211,89 | 213,28 | 207,14 | 207,78 | -2,43% | 1.477.370,00 |
| 23.02.2024 | 211,35 | 215,45 | 210,67 | 212,96 | 0,82% | 1.045.986,00 |
| 22.02.2024 | 207,48 | 211,38 | 206,34 | 211,22 | 1,80% | 1.330.513,00 |
| 21.02.2024 | 207,16 | 208,73 | 205,47 | 207,49 | 0,25% | 916.365,00 |
| 20.02.2024 | 206,63 | 208,34 | 205,59 | 206,98 | 0,09% | 1.270.958,00 |
| 16.02.2024 | 208,83 | 209,63 | 205,95 | 206,80 | -2,51% | 849.931,00 |
| 15.02.2024 | 210,92 | 212,80 | 208,68 | 212,12 | 1,46% | 609.954,00 |
| 14.02.2024 | 210,67 | 212,00 | 208,39 | 209,07 | 0,09% | 809.513,00 |
| 13.02.2024 | 210,28 | 210,65 | 206,75 | 208,89 | -3,16% | 1.656.629,00 |
| 12.02.2024 | 217,33 | 218,88 | 214,91 | 215,70 | -0,80% | 1.011.748,00 |
| 09.02.2024 | 217,00 | 218,18 | 214,00 | 217,45 | 0,73% | 1.035.256,00 |
| 08.02.2024 | 213,91 | 217,43 | 213,82 | 215,88 | -0,52% | 1.317.646,00 |
| 07.02.2024 | 220,06 | 220,58 | 216,57 | 217,00 | -0,69% | 1.305.237,00 |
| 06.02.2024 | 217,00 | 219,75 | 216,78 | 218,50 | 0,44% | 1.232.941,00 |
| 05.02.2024 | 221,35 | 222,33 | 216,77 | 217,54 | -3,19% | 773.780,00 |
| 02.02.2024 | 226,99 | 227,07 | 219,88 | 224,71 | -2,69% | 1.222.931,00 |
| 01.02.2024 | 223,52 | 231,07 | 223,20 | 230,92 | 3,15% | 990.971,00 |
| 31.01.2024 | 224,52 | 228,67 | 222,52 | 223,86 | 0,34% | 691.240,00 |
| 30.01.2024 | 227,20 | 227,20 | 222,36 | 223,10 | -2,01% | 1.199.368,00 |
| 29.01.2024 | 227,23 | 228,48 | 225,04 | 227,68 | -0,10% | 771.175,00 |
| 26.01.2024 | 233,00 | 233,71 | 227,46 | 227,91 | -1,99% | 1.003.612,00 |
| 25.01.2024 | 230,15 | 234,63 | 230,15 | 232,54 | 2,31% | 1.097.516,00 |
| 24.01.2024 | 235,48 | 237,94 | 227,00 | 227,28 | -2,55% | 1.112.363,00 |
| 23.01.2024 | 234,87 | 235,90 | 231,06 | 233,22 | -0,24% | 655.655,00 |
| 22.01.2024 | 232,29 | 236,61 | 231,27 | 233,79 | 1,26% | 773.968,00 |
| 19.01.2024 | 232,33 | 233,51 | 227,96 | 230,88 | -0,74% | 1.094.546,00 |
| 18.01.2024 | 233,17 | 235,25 | 230,80 | 232,59 | -0,14% | 1.001.379,00 |
| 17.01.2024 | 234,10 | 239,22 | 231,21 | 232,92 | -2,14% | 796.935,00 |
| 16.01.2024 | 238,42 | 241,56 | 237,41 | 238,01 | -0,79% | 799.496,00 |
| 12.01.2024 | 243,11 | 243,35 | 239,85 | 239,90 | 0,23% | 626.873,00 |
| 11.01.2024 | 241,77 | 241,84 | 238,20 | 239,36 | -1,45% | 699.552,00 |
| 10.01.2024 | 245,73 | 247,04 | 242,37 | 242,87 | -1,12% | 635.106,00 |
| 09.01.2024 | 247,13 | 247,82 | 243,89 | 245,63 | -1,12% | 581.997,00 |