SBA Communications Corp (SBAC)

SBAC
🏛️ Deutschland →
165.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 166.50 166.50 165.70 165.70 0.0M
2025-09-29 165.50 165.50 164.10 164.10 0.0M
2025-09-26 166.80 166.80 166.80 166.80 0.0M
2025-09-25 165.75 165.75 165.75 165.75 0.0M
2025-09-24 168.20 168.20 168.20 168.20 0.0M
2025-09-23 167.30 167.30 167.30 167.30 0.0M
2025-09-22 169.00 169.00 169.00 169.00 0.0M
2025-09-19 168.30 168.50 168.30 168.50 0.0M
2025-09-18 169.20 169.20 168.05 168.05 0.0M
2025-09-17 167.40 168.80 167.40 168.80 0.0M
2025-09-16 167.75 167.75 166.85 166.85 0.0M
2025-09-15 170.05 170.05 169.35 169.35 0.0M
2025-09-12 169.60 169.60 168.95 168.95 0.0M
2025-09-11 165.20 165.20 164.85 164.85 0.0M
2025-09-10 163.45 163.45 162.45 162.45 0.0M
2025-09-09 162.10 162.10 161.05 161.05 0.0M
2025-09-08 168.25 168.25 161.80 161.80 0.0M
2025-09-05 167.00 167.95 167.00 167.95 0.0M
2025-09-04 170.55 171.05 170.55 171.05 0.0M
2025-09-03 173.05 173.05 172.55 172.55 0.0M
2025-09-02 174.40 175.80 174.40 175.80 0.0M
2025-09-01 173.75 173.75 173.75 173.75 0.0M
2025-08-29 175.85 176.15 175.85 176.15 0.0M
2025-08-28 178.00 178.00 177.20 177.20 0.0M
2025-08-27 187.80 187.80 186.65 186.65 0.0M
2025-08-26 189.65 189.65 185.85 185.85 0.0M
2025-08-25 189.75 189.75 188.80 188.80 0.0M
2025-08-22 189.90 189.90 189.90 189.90 0.0M
2025-08-21 190.50 190.50 189.75 189.75 0.0M
2025-08-20 188.20 191.50 188.20 191.50 0.0M
2025-08-19 183.60 184.80 183.60 184.80 0.0M
2025-08-18 187.05 187.05 187.05 187.05 0.0M
2025-08-15 185.85 186.25 185.85 186.25 0.0M
2025-08-14 186.55 186.55 184.45 184.45 0.0M
2025-08-13 185.90 186.75 185.90 186.75 0.0M
2025-08-12 187.95 187.95 187.35 187.35 0.0M
2025-08-11 188.80 188.80 188.60 188.60 0.0M
2025-08-08 191.10 191.10 190.95 190.95 0.0M
2025-08-07 188.05 188.05 187.65 187.65 0.0M
2025-08-06 189.35 189.80 189.30 189.80 0.0M
2025-08-05 194.00 194.00 187.55 187.55 0.0M
2025-08-04 196.10 196.85 196.10 196.85 0.0M
2025-08-01 195.50 198.20 195.50 198.20 0.0M
2025-07-31 199.60 199.60 197.70 197.70 0.0M
2025-07-30 197.80 200.00 197.80 200.00 0.0M
2025-07-29 195.50 195.50 193.60 193.60 0.0M
2025-07-28 199.95 199.95 197.25 197.25 0.0M
2025-07-25 199.90 199.90 198.90 198.90 0.0M
2025-07-24 200.70 201.50 200.70 201.50 0.0M
2025-07-23 204.00 204.00 201.80 201.80 0.0M
2025-07-22 199.80 203.40 199.80 203.40 0.0M
2025-07-21 200.80 200.80 200.20 200.20 0.0M
2025-07-18 200.30 200.30 199.65 199.65 0.0M
2025-07-17 201.40 201.40 201.00 201.00 0.0M
2025-07-16 196.95 198.40 196.95 198.40 0.0M
2025-07-15 198.75 198.75 197.50 197.50 0.0M
2025-07-14 194.25 197.70 194.25 197.70 0.0M
2025-07-11 197.85 197.85 195.80 195.80 0.0M
2025-07-10 198.50 199.20 198.50 199.20 0.0M
2025-07-09 199.15 199.15 196.35 196.35 0.0M
2025-07-08 198.50 198.50 198.50 198.50 0.0M
2025-07-07 197.25 197.25 197.25 197.25 0.0M
2025-07-04 197.25 197.25 197.25 197.25 0.0M
2025-07-03 201.10 201.10 196.55 196.55 0.0M
2025-07-02 202.40 202.40 201.60 201.60 0.0M
2025-07-01 198.25 198.25 198.25 198.25 0.0M
2025-06-30 196.70 196.70 196.50 196.50 0.0M
2025-06-27 197.00 197.00 196.30 196.30 0.0M
2025-06-26 198.75 198.75 197.90 197.90 0.0M
2025-06-25 203.20 203.20 200.60 200.60 0.0M
2025-06-24 202.70 202.70 199.90 199.90 0.0M
2025-06-23 198.30 200.70 198.30 200.70 0.0M
2025-06-20 195.95 195.95 195.95 195.95 0.0M
2025-06-19 198.00 198.00 198.00 198.00 0.0M
2025-06-18 196.85 196.85 196.85 196.85 0.0M
2025-06-17 196.60 196.60 196.60 196.60 0.0M
2025-06-16 195.50 195.50 195.50 195.50 0.0M
2025-06-13 191.90 191.90 191.90 191.90 0.0M
2025-06-12 193.80 193.80 193.80 193.80 0.0M
2025-06-11 196.70 196.70 196.70 196.70 0.0M
2025-06-10 196.15 196.15 196.15 196.15 0.0M
2025-06-09 196.65 196.65 196.65 196.65 0.0M
2025-06-06 199.40 199.40 199.40 199.40 0.0M
2025-06-05 201.40 204.50 201.40 204.50 0.0M
2025-06-04 201.30 201.30 201.30 201.30 0.0M
2025-06-03 201.00 201.00 201.00 201.00 0.0M
2025-06-02 201.10 201.10 201.10 201.10 0.0M
2025-05-30 202.50 202.50 202.50 202.50 0.0M
2025-05-29 204.00 207.50 200.20 200.20 0.0M
2025-05-28 203.40 203.40 201.10 201.10 0.0M
2025-05-27 203.00 203.00 201.20 201.20 0.0M
2025-05-26 202.60 202.60 202.60 202.60 0.0M
2025-05-23 200.80 200.80 200.80 200.80 0.0M
2025-05-22 203.60 203.60 202.80 202.80 0.0M
2025-05-21 204.20 205.80 204.20 205.80 0.0M
2025-05-20 207.30 208.60 207.30 208.60 0.0M
2025-05-19 205.30 206.10 205.30 206.10 0.0M
2025-05-16 203.40 205.70 203.40 205.70 0.0M
2025-05-15 197.60 202.70 197.60 202.70 0.0M
2025-05-14 201.40 201.40 199.00 199.00 0.0M
2025-05-13 205.30 205.30 203.40 203.40 0.0M
2025-05-12 213.70 213.70 213.70 213.70 0.0M
2025-05-09 210.30 210.30 209.70 209.70 0.0M
2025-05-08 213.80 213.80 211.50 211.50 0.0M
2025-05-07 214.10 214.10 213.60 213.60 0.0M
2025-05-06 212.20 212.20 212.00 212.00 0.0M
2025-05-05 212.50 212.50 211.80 211.80 0.0M
2025-05-02 211.20 211.20 211.10 211.10 0.0M
2025-04-30 208.10 209.80 208.10 209.80 0.0M
2025-04-29 195.60 206.80 195.60 206.80 0.0M
2025-04-28 194.05 194.60 194.05 194.60 0.0M
2025-04-25 196.90 196.90 193.55 193.55 0.0M
2025-04-24 196.20 196.25 196.20 196.25 0.0M
2025-04-23 206.00 206.00 198.00 198.00 0.0M
2025-04-22 196.30 196.70 196.30 196.70 0.0M
2025-04-17 199.20 201.30 199.20 201.30 0.0M
2025-04-16 196.00 196.00 196.00 196.00 0.0M
2025-04-15 197.00 198.60 197.00 198.60 0.0M
2025-04-14 192.90 195.35 192.90 195.35 0.0M
2025-04-11 188.75 188.75 187.25 187.25 0.0M
2025-04-10 192.65 192.65 191.95 191.95 0.0M
2025-04-09 189.05 189.05 186.05 186.05 0.0M
2025-04-08 195.35 196.60 195.35 196.60 0.0M
2025-04-07 191.20 196.90 191.20 196.90 0.0M
2025-04-04 207.00 207.00 207.00 207.00 0.0M
2025-04-03 194.60 194.60 194.60 194.60 0.0M
2025-04-02 203.40 203.40 203.40 203.40 0.0M
2025-04-01 202.80 202.80 202.80 202.80 0.0M
2025-03-31 197.00 202.30 197.00 202.30 0.0M
2025-03-28 198.10 199.80 198.10 199.80 0.0M
2025-03-27 198.85 200.30 198.85 200.30 0.0M
2025-03-26 197.75 199.20 197.75 199.20 0.0M
2025-03-25 201.60 201.60 199.10 199.10 0.0M
2025-03-24 205.30 205.30 204.30 204.30 0.0M
2025-03-21 202.80 203.30 202.80 203.30 0.0M
2025-03-20 202.00 202.00 201.80 201.80 0.0M
2025-03-19 203.90 204.60 202.90 202.90 0.0M
2025-03-18 201.40 202.10 201.40 202.10 0.0M
2025-03-17 199.15 202.10 199.15 202.10 0.0M
2025-03-14 198.05 198.85 198.05 198.85 0.0M
2025-03-13 197.25 197.85 196.55 196.55 0.0M
2025-03-12 201.80 201.80 197.10 197.10 0.0M
2025-03-11 205.80 205.80 202.90 202.90 0.0M
2025-03-10 205.10 207.80 205.10 207.80 0.0M
2025-03-07 201.60 203.80 201.60 203.80 0.0M
2025-03-06 202.90 202.90 198.40 198.40 0.0M
2025-03-05 206.00 206.00 203.90 203.90 0.0M
2025-03-04 210.50 214.40 210.50 214.40 0.0M
2025-03-03 209.00 209.00 208.50 208.50 0.0M
2025-02-28 209.30 210.80 209.30 210.80 0.0M
2025-02-27 205.20 207.40 205.20 207.40 0.0M
2025-02-26 208.40 208.40 207.50 207.50 0.0M
2025-02-25 202.10 211.80 202.10 211.80 0.0M
2025-02-24 203.10 203.90 203.10 203.90 0.0M
2025-02-21 199.50 200.60 199.50 200.60 0.0M
2025-02-20 198.05 198.45 198.05 198.45 0.0M
2025-02-19 196.90 197.55 196.90 197.55 0.0M
2025-02-18 196.20 196.20 196.10 196.10 0.0M
2025-02-17 195.30 195.30 195.30 195.30 0.0M
2025-02-14 198.35 198.85 198.35 198.75 0.0M
2025-02-13 199.70 200.10 199.70 200.10 0.0M
2025-02-12 201.30 201.30 198.40 198.40 0.0M
2025-02-11 199.05 199.40 199.05 199.40 0.0M
2025-02-10 199.20 199.20 198.80 198.80 0.0M
2025-02-07 196.80 197.95 196.80 197.95 0.0M
2025-02-06 195.45 196.25 195.45 196.25 0.0M
2025-02-05 188.65 192.50 188.65 192.50 0.0M
2025-02-04 191.10 191.10 188.45 188.45 0.0M
2025-02-03 190.15 191.40 190.15 191.40 0.0M
2025-01-31 191.40 191.40 191.40 191.40 0.0M
2025-01-30 189.90 191.50 189.90 191.50 0.0M
2025-01-29 192.85 193.75 192.85 193.75 0.0M
2025-01-28 197.90 197.90 195.10 195.10 0.0M
2025-01-27 185.75 193.00 185.75 193.00 0.0M
2025-01-24 189.25 189.25 187.85 187.85 0.0M
2025-01-23 189.85 189.85 188.70 188.70 0.0M
2025-01-22 195.70 195.70 191.60 192.85 0.0M
2025-01-21 196.15 198.65 196.15 198.65 0.0M
2025-01-20 196.90 196.90 196.90 196.90 0.0M
2025-01-17 198.05 198.35 198.05 198.35 0.0M
2025-01-16 191.30 192.65 191.30 192.65 0.0M
2025-01-15 188.90 191.95 188.90 191.95 0.0M
2025-01-14 189.80 189.80 189.80 189.80 0.0M
2025-01-13 190.00 190.20 190.00 190.20 0.0M
2025-01-10 193.25 193.25 189.35 189.35 0.0M
2025-01-09 193.00 193.00 193.00 193.00 0.0M
2025-01-08 188.90 189.30 188.90 189.30 0.0M
2025-01-07 190.10 191.20 190.10 191.20 0.0M
2025-01-06 195.00 195.00 193.95 193.95 0.0M
2025-01-03 194.70 194.70 193.90 193.90 0.0M
2025-01-02 196.30 196.60 196.30 196.60 0.0M