34,570$
0,70%
Echtzeit-Aktienkurs Smith-Midland Corp.
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 34,59 | 35,25 | 34,38 | 34,38 | 0,15% | 7.629,00 |
| 25.11.2025 | 32,33 | 35,56 | 32,33 | 34,33 | 5,10% | 6.542,00 |
| 24.11.2025 | 33,30 | 33,49 | 32,60 | 32,67 | -3,04% | 4.629,00 |
| 21.11.2025 | 31,63 | 33,69 | 31,63 | 33,69 | 7,04% | 6.429,00 |
| 20.11.2025 | 33,37 | 36,31 | 30,75 | 31,48 | -3,15% | 19.268,00 |
| 19.11.2025 | 33,12 | 33,42 | 31,90 | 32,50 | -1,60% | 6.137,00 |
| 18.11.2025 | 33,16 | 34,05 | 32,66 | 33,03 | -6,80% | 8.609,00 |
| 17.11.2025 | 37,23 | 37,64 | 35,44 | 35,44 | -6,49% | 14.666,00 |
| 14.11.2025 | 38,21 | 40,00 | 35,75 | 37,90 | -0,66% | 18.683,00 |
| 13.11.2025 | 37,88 | 38,50 | 37,58 | 38,15 | 0,85% | 9.934,00 |
| 12.11.2025 | 37,91 | 40,00 | 37,83 | 37,83 | -1,74% | 25.074,00 |
| 11.11.2025 | 39,37 | 39,37 | 37,08 | 38,50 | -0,93% | 4.459,00 |
| 10.11.2025 | 37,92 | 39,92 | 37,49 | 38,86 | 2,26% | 8.750,00 |
| 07.11.2025 | 37,21 | 38,10 | 36,77 | 38,00 | -0,42% | 7.296,00 |
| 06.11.2025 | 37,44 | 38,18 | 36,98 | 38,16 | 0,90% | 6.509,00 |
| 05.11.2025 | 36,88 | 38,00 | 36,54 | 37,82 | 2,31% | 12.984,00 |
| 04.11.2025 | 35,85 | 38,03 | 35,85 | 36,97 | 0,89% | 11.918,00 |
| 03.11.2025 | 37,09 | 37,58 | 36,01 | 36,64 | 0,49% | 13.934,00 |
| 31.10.2025 | 38,16 | 38,16 | 36,46 | 36,46 | -4,03% | 9.494,00 |
| 30.10.2025 | 37,63 | 38,33 | 36,47 | 37,99 | 0,08% | 10.218,00 |
| 29.10.2025 | 39,33 | 40,04 | 37,75 | 37,96 | -1,76% | 7.529,00 |
| 28.10.2025 | 42,15 | 42,15 | 38,63 | 38,64 | -1,15% | 9.752,00 |
| 27.10.2025 | 40,99 | 41,82 | 39,09 | 39,09 | -2,40% | 9.099,00 |
| 24.10.2025 | 39,82 | 40,05 | 38,61 | 40,05 | 2,69% | 11.600,00 |
| 23.10.2025 | 38,91 | 39,98 | 38,91 | 39,00 | 0,03% | 6.628,00 |
| 22.10.2025 | 38,37 | 39,55 | 35,75 | 38,99 | 0,75% | 5.314,00 |
| 21.10.2025 | 37,81 | 39,63 | 37,74 | 38,70 | 3,81% | 7.898,00 |
| 20.10.2025 | 36,87 | 38,17 | 36,66 | 37,28 | -1,17% | 8.826,00 |
| 17.10.2025 | 36,50 | 37,75 | 36,50 | 37,72 | 1,62% | 4.400,00 |
| 16.10.2025 | 37,75 | 37,75 | 36,85 | 37,12 | 0,19% | 3.957,00 |
| 15.10.2025 | 37,22 | 37,58 | 36,45 | 37,05 | -0,05% | 4.098,00 |
| 14.10.2025 | 35,07 | 37,89 | 34,22 | 37,07 | 4,72% | 6.946,00 |
| 13.10.2025 | 34,40 | 36,58 | 33,75 | 35,40 | 2,97% | 9.192,00 |
| 10.10.2025 | 34,70 | 36,73 | 33,72 | 34,38 | -1,91% | 6.452,00 |
| 09.10.2025 | 35,36 | 35,75 | 35,05 | 35,05 | -2,39% | 4.605,00 |
| 08.10.2025 | 34,00 | 36,08 | 34,00 | 35,91 | 3,07% | 6.234,00 |
| 07.10.2025 | 36,25 | 36,25 | 34,84 | 34,84 | -2,41% | 6.548,00 |
| 06.10.2025 | 36,16 | 36,70 | 35,33 | 35,70 | -0,64% | 7.902,00 |
| 03.10.2025 | 36,40 | 36,40 | 35,93 | 35,93 | -0,99% | 2.828,00 |
| 02.10.2025 | 36,99 | 37,25 | 35,16 | 36,29 | -1,31% | 10.870,00 |
| 01.10.2025 | 36,74 | 37,13 | 35,79 | 36,77 | -0,43% | 9.261,00 |
| 30.09.2025 | 35,27 | 37,61 | 34,44 | 36,93 | 4,62% | 12.523,00 |
| 29.09.2025 | 36,15 | 36,29 | 34,95 | 35,30 | -1,67% | 10.124,00 |
| 26.09.2025 | 35,40 | 37,42 | 35,40 | 35,90 | -0,53% | 10.728,00 |
| 25.09.2025 | 35,05 | 36,76 | 33,78 | 36,09 | 0,31% | 9.563,00 |
| 24.09.2025 | 35,73 | 36,32 | 34,18 | 35,98 | 0,14% | 15.649,00 |
| 23.09.2025 | 37,39 | 37,39 | 34,91 | 35,93 | -2,23% | 13.445,00 |
| 22.09.2025 | 39,27 | 39,48 | 35,14 | 36,75 | -5,67% | 14.824,00 |
| 19.09.2025 | 42,68 | 42,80 | 38,22 | 38,96 | -8,92% | 48.827,00 |
| 18.09.2025 | 42,25 | 43,25 | 41,87 | 42,78 | 1,80% | 7.246,00 |
| 17.09.2025 | 42,25 | 43,00 | 40,20 | 42,02 | -0,17% | 9.458,00 |
| 16.09.2025 | 41,70 | 42,42 | 40,87 | 42,09 | 0,74% | 5.095,00 |
| 15.09.2025 | 40,61 | 41,78 | 40,61 | 41,78 | 4,92% | 2.651,00 |
| 12.09.2025 | 41,17 | 41,34 | 39,82 | 39,82 | -4,51% | 6.431,00 |
| 11.09.2025 | 39,12 | 41,81 | 39,12 | 41,70 | 3,06% | 5.950,00 |
| 10.09.2025 | 38,92 | 41,25 | 38,92 | 40,46 | 2,18% | 4.104,00 |
| 09.09.2025 | 41,45 | 41,49 | 39,07 | 39,60 | -5,77% | 11.230,00 |
| 08.09.2025 | 41,79 | 42,12 | 35,04 | 42,02 | 0,53% | 6.590,00 |
| 05.09.2025 | 41,84 | 42,50 | 41,51 | 41,80 | 1,06% | 6.068,00 |
| 04.09.2025 | 40,99 | 42,30 | 40,77 | 41,36 | 1,60% | 5.025,00 |
| 03.09.2025 | 43,27 | 43,27 | 40,00 | 40,71 | -0,85% | 9.268,00 |
| 02.09.2025 | 41,99 | 42,96 | 41,06 | 41,06 | -4,89% | 6.000,00 |
| 29.08.2025 | 41,45 | 43,52 | 39,36 | 43,17 | 3,48% | 17.447,00 |
| 28.08.2025 | 40,74 | 41,96 | 40,74 | 41,72 | 1,76% | 7.429,00 |
| 27.08.2025 | 40,25 | 41,76 | 39,31 | 41,00 | 0,59% | 11.706,00 |
| 26.08.2025 | 40,82 | 41,27 | 40,62 | 40,76 | -1,24% | 7.773,00 |
| 25.08.2025 | 41,51 | 41,68 | 40,39 | 41,27 | 0,32% | 5.638,00 |
| 22.08.2025 | 42,75 | 43,62 | 40,84 | 41,14 | 4,90% | 35.864,00 |
| 21.08.2025 | 39,84 | 40,00 | 39,22 | 39,22 | -0,96% | 6.451,00 |
| 20.08.2025 | 39,44 | 40,73 | 37,96 | 39,60 | -5,71% | 23.370,00 |
| 19.08.2025 | 42,77 | 42,92 | 40,89 | 42,00 | -1,32% | 14.480,00 |
| 18.08.2025 | 41,55 | 42,96 | 41,13 | 42,56 | 0,92% | 5.635,00 |
| 15.08.2025 | 43,36 | 43,66 | 41,31 | 42,17 | -0,94% | 7.911,00 |
| 14.08.2025 | 42,54 | 43,58 | 41,00 | 42,57 | 0,83% | 13.941,00 |
| 13.08.2025 | 41,82 | 42,59 | 40,96 | 42,22 | 1,10% | 22.864,00 |
| 12.08.2025 | 38,27 | 42,00 | 38,27 | 41,76 | 8,74% | 12.324,00 |
| 11.08.2025 | 37,09 | 39,00 | 36,90 | 38,41 | 2,82% | 10.636,00 |
| 08.08.2025 | 36,93 | 38,00 | 36,93 | 37,35 | 2,98% | 9.022,00 |
| 07.08.2025 | 38,40 | 38,67 | 36,06 | 36,27 | -4,65% | 6.733,00 |
| 06.08.2025 | 37,51 | 38,92 | 36,37 | 38,04 | 3,06% | 10.615,00 |
| 05.08.2025 | 37,46 | 37,46 | 35,98 | 36,91 | -0,54% | 7.799,00 |
| 04.08.2025 | 37,09 | 37,50 | 36,04 | 37,11 | 4,80% | 9.586,00 |
| 01.08.2025 | 34,05 | 35,53 | 34,05 | 35,41 | 1,84% | 9.268,00 |
| 31.07.2025 | 35,16 | 37,04 | 33,33 | 34,77 | -1,33% | 12.140,00 |
| 30.07.2025 | 36,91 | 37,47 | 35,01 | 35,24 | -5,50% | 7.964,00 |
| 29.07.2025 | 37,09 | 37,33 | 36,60 | 37,29 | 0,19% | 5.370,00 |
| 28.07.2025 | 36,90 | 37,25 | 36,45 | 37,22 | 0,89% | 6.586,00 |
| 25.07.2025 | 37,39 | 37,85 | 36,89 | 36,89 | 0,16% | 3.079,00 |
| 24.07.2025 | 37,75 | 37,75 | 36,50 | 36,83 | -2,15% | 6.416,00 |
| 23.07.2025 | 36,87 | 37,65 | 36,75 | 37,64 | 1,87% | 8.988,00 |
| 22.07.2025 | 36,92 | 37,48 | 36,04 | 36,95 | 0,93% | 11.109,00 |
| 21.07.2025 | 37,27 | 37,87 | 36,35 | 36,61 | -1,77% | 9.175,00 |
| 18.07.2025 | 38,70 | 38,70 | 36,50 | 37,27 | -3,22% | 7.826,00 |
| 17.07.2025 | 37,60 | 39,02 | 35,07 | 38,51 | 3,55% | 12.288,00 |
| 16.07.2025 | 38,04 | 38,71 | 36,48 | 37,19 | -2,11% | 7.735,00 |
| 15.07.2025 | 37,89 | 38,54 | 35,42 | 37,99 | -0,03% | 22.720,00 |
| 14.07.2025 | 37,94 | 38,17 | 37,91 | 38,00 | -0,68% | 6.033,00 |
| 11.07.2025 | 39,16 | 39,93 | 36,50 | 38,26 | 7,50% | 26.606,00 |
| 10.07.2025 | 34,58 | 36,00 | 34,49 | 35,59 | 2,89% | 9.195,00 |
| 09.07.2025 | 34,50 | 35,02 | 33,67 | 34,59 | 2,22% | 7.101,00 |