SBA Communications Corp. Class A SBAC
NASDAQ · Vereinigte Staaten · Finanzen
$160,12-2,69 (-1,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $160,12 | -1,65 % | $164,33 | $165,06 | $159,91 | 938,00K |
| 2026-09-29 | $162,81 | -0,38 % | $162,56 | $163,60 | $160,55 | 828,10K |
| 2026-09-28 | $163,43 | -1,64 % | $166,32 | $167,23 | $162,21 | 911,70K |
| 2026-09-25 | $166,15 | +0,02 % | $166,00 | $168,13 | $164,85 | 886,40K |
| 2026-09-24 | $166,12 | -2,59 % | $170,47 | $170,68 | $164,78 | 1,18M |
| 2026-09-23 | $170,53 | -3,02 % | $174,52 | $176,48 | $170,32 | 927,50K |
| 2026-09-22 | $175,84 | -0,25 % | $176,39 | $179,14 | $174,23 | 713,90K |
| 2026-09-21 | $176,28 | -1,29 % | $178,26 | $181,10 | $176,00 | 870,80K |
| 2026-09-18 | $178,59 | -1,40 % | $180,71 | $181,92 | $178,28 | 1,85M |
| 2026-09-17 | $181,13 | +0,62 % | $182,72 | $182,72 | $180,46 | 1,01M |
| 2026-09-16 | $180,02 | -1,70 % | $182,77 | $185,74 | $179,70 | 867,10K |
| 2026-09-15 | $183,14 | +0,04 % | $182,47 | $184,57 | $180,73 | 879,50K |
| 2026-09-14 | $183,07 | -1,29 % | $185,15 | $186,27 | $180,97 | 856,10K |
| 2026-09-11 | $185,47 | +2,23 % | $183,18 | $186,13 | $181,30 | 909,50K |
| 2026-09-10 | $181,42 | -2,85 % | $187,36 | $188,30 | $179,52 | 1,44M |
| 2026-09-09 | $186,74 | -1,03 % | $188,19 | $189,55 | $185,71 | 1,25M |
| 2026-09-08 | $188,69 | -0,40 % | $187,73 | $192,12 | $185,82 | 951,20K |
| 2026-09-04 | $189,44 | -1,09 % | $189,84 | $192,00 | $186,65 | 668,80K |
| 2026-09-03 | $191,52 | +2,74 % | $187,13 | $194,23 | $187,13 | 793,60K |
| 2026-09-02 | $186,42 | -1,27 % | $188,25 | $189,32 | $184,08 | 805,50K |
| 2026-09-01 | $188,81 | -0,45 % | $189,66 | $191,07 | $187,11 | 749,00K |
| 2026-08-31 | $189,66 | -0,68 % | $189,10 | $191,55 | $187,93 | 906,40K |
| 2026-08-28 | $190,95 | +2,13 % | $187,89 | $191,50 | $185,63 | 684,30K |
| 2026-08-27 | $186,96 | +0,53 % | $183,74 | $188,34 | $183,48 | 668,30K |
| 2026-08-26 | $185,98 | -0,87 % | $187,63 | $188,50 | $184,94 | 737,00K |
| 2026-08-25 | $187,62 | +1,38 % | $185,03 | $188,09 | $184,20 | 499,00K |
| 2026-08-24 | $185,07 | +1,36 % | $183,32 | $185,33 | $181,93 | 979,00K |
| 2026-08-21 | $182,59 | +1,14 % | $180,71 | $183,73 | $180,15 | 891,50K |
| 2026-08-20 | $180,54 | -1,04 % | $180,43 | $182,98 | $180,22 | 570,10K |
| 2026-08-19 | $182,43 | +0,57 % | $183,29 | $184,53 | $179,16 | 479,90K |
| 2026-08-18 | $181,40 | -0,39 % | $184,85 | $184,85 | $181,34 | 788,50K |
| 2026-08-17 | $182,11 | -1,67 % | $185,20 | $185,66 | $181,96 | 875,60K |
| 2026-08-14 | $185,20 | -0,53 % | $187,21 | $187,63 | $181,36 | 677,90K |
| 2026-08-13 | $186,19 | +1,70 % | $183,57 | $187,13 | $183,57 | 609,20K |
| 2026-08-12 | $183,08 | +0,61 % | $180,90 | $183,60 | $180,45 | 683,40K |
| 2026-08-11 | $181,97 | +0,51 % | $181,96 | $183,53 | $180,05 | 614,10K |
| 2026-08-10 | $181,05 | -1,62 % | $182,03 | $183,00 | $180,17 | 1,37M |
| 2026-08-07 | $184,03 | +0,78 % | $183,70 | $185,82 | $181,88 | 595,00K |
| 2026-08-06 | $182,60 | +2,35 % | $181,63 | $184,28 | $178,26 | 900,90K |
| 2026-08-05 | $178,40 | -5,06 % | $185,08 | $185,08 | $171,12 | 2,21M |
| 2026-08-04 | $187,90 | +4,66 % | $176,54 | $188,20 | $174,17 | 2,38M |
| 2026-08-03 | $179,54 | -0,80 % | $180,87 | $183,02 | $178,94 | 1,82M |
| 2026-07-31 | $180,98 | -0,51 % | $178,77 | $181,57 | $176,75 | 2,16M |
| 2026-07-30 | $181,90 | -2,36 % | $186,29 | $187,75 | $180,48 | 1,20M |
| 2026-07-29 | $186,29 | +6,49 % | $175,05 | $186,42 | $174,80 | 1,62M |
| 2026-07-28 | $174,93 | +1,34 % | $174,94 | $181,38 | $174,85 | 1,00M |
| 2026-07-27 | $172,61 | -0,55 % | $174,98 | $174,99 | $171,19 | 986,90K |
| 2026-07-24 | $173,57 | -0,73 % | $176,21 | $179,59 | $173,51 | 1,06M |
| 2026-07-23 | $174,85 | -1,78 % | $176,56 | $180,67 | $173,94 | 749,50K |
| 2026-07-22 | $178,02 | +0,68 % | $178,70 | $180,90 | $177,33 | 812,40K |
| 2026-07-21 | $176,82 | -2,83 % | $179,76 | $182,30 | $176,62 | 608,70K |
| 2026-07-20 | $181,97 | -2,00 % | $185,92 | $186,97 | $181,63 | 806,60K |
| 2026-07-17 | $185,69 | +0,35 % | $189,06 | $191,25 | $184,85 | 617,70K |
| 2026-07-16 | $185,04 | -1,10 % | $187,22 | $188,29 | $183,41 | 620,90K |
| 2026-07-15 | $187,09 | -0,09 % | $186,15 | $190,09 | $185,65 | 494,40K |
| 2026-07-14 | $187,25 | +0,08 % | $187,35 | $187,73 | $183,98 | 567,80K |
| 2026-07-13 | $187,10 | -1,54 % | $191,44 | $192,40 | $184,85 | 1,09M |
| 2026-07-10 | $190,03 | +4,14 % | $182,68 | $190,47 | $182,68 | 1,44M |
| 2026-07-09 | $182,48 | +0,27 % | $180,80 | $184,10 | $180,09 | 1,12M |
| 2026-07-08 | $181,99 | -0,68 % | $183,67 | $184,55 | $181,23 | 1,28M |
| 2026-07-07 | $183,23 | +1,47 % | $181,73 | $185,52 | $181,73 | 768,60K |
| 2026-07-06 | $180,57 | -2,16 % | $182,10 | $182,58 | $176,84 | 1,21M |
| 2026-07-02 | $184,56 | +2,11 % | $183,37 | $186,65 | $183,12 | 1,51M |
| 2026-07-01 | $180,75 | +2,43 % | $177,79 | $181,65 | $176,18 | 1,22M |
| 2026-06-30 | $176,46 | -1,69 % | $177,94 | $179,84 | $174,16 | 1,27M |
| 2026-06-29 | $179,50 | -2,32 % | $183,35 | $184,56 | $176,86 | 689,60K |
| 2026-06-26 | $183,76 | +1,55 % | $183,41 | $186,93 | $182,11 | 1,31M |
| 2026-06-25 | $180,95 | -2,43 % | $185,46 | $185,74 | $178,27 | 1,07M |
| 2026-06-24 | $185,46 | -2,18 % | $189,68 | $189,68 | $184,91 | 1,04M |
| 2026-06-23 | $189,59 | +1,07 % | $189,07 | $190,49 | $187,51 | 690,80K |
| 2026-06-22 | $187,59 | +0,39 % | $185,00 | $188,73 | $184,51 | 873,80K |
| 2026-06-18 | $186,87 | -2,45 % | $191,95 | $192,30 | $186,35 | 1,82M |
| 2026-06-17 | $191,57 | -2,13 % | $194,09 | $196,71 | $190,95 | 917,90K |
| 2026-06-16 | $195,73 | -0,05 % | $197,45 | $198,88 | $194,59 | 706,40K |
| 2026-06-15 | $195,82 | -4,38 % | $202,91 | $204,92 | $189,33 | 2,65M |
| 2026-06-12 | $204,79 | +0,56 % | $205,19 | $207,17 | $203,55 | 550,00K |
| 2026-06-11 | $203,65 | -1,77 % | $206,00 | $207,28 | $201,06 | 723,20K |
| 2026-06-10 | $207,33 | +1,25 % | $206,16 | $207,85 | $204,46 | 823,20K |
| 2026-06-09 | $204,78 | +2,34 % | $202,24 | $206,26 | $199,16 | 816,20K |
| 2026-06-08 | $200,10 | -3,81 % | $206,00 | $207,99 | $199,54 | 935,30K |
| 2026-06-05 | $208,02 | +0,08 % | $208,09 | $210,88 | $206,21 | 682,60K |
| 2026-06-04 | $207,85 | +5,73 % | $199,74 | $208,51 | $196,09 | 791,70K |
| 2026-06-03 | $196,58 | +0,19 % | $196,84 | $201,84 | $195,62 | 1,47M |
| 2026-06-02 | $196,21 | -3,84 % | $204,00 | $204,30 | $193,83 | 890,50K |
| 2026-06-01 | $204,05 | +0,44 % | $201,00 | $205,14 | $200,97 | 950,10K |
| 2026-05-29 | $203,16 | -0,71 % | $205,07 | $205,07 | $202,61 | 1,42M |
| 2026-05-28 | $204,62 | +2,21 % | $201,86 | $205,90 | $199,52 | 997,80K |
| 2026-05-27 | $200,20 | -0,76 % | $202,09 | $205,13 | $199,68 | 707,00K |
| 2026-05-26 | $201,73 | -1,87 % | $205,47 | $206,57 | $201,57 | 651,60K |
| 2026-05-22 | $205,57 | -1,20 % | $206,12 | $207,25 | $202,58 | 632,10K |