33,110$
1,88%
Echtzeit-Aktienkurs Smith-Midland Corp.
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 33,74 | 33,74 | 32,10 | 32,53 | 0,09% | 8.131,00 |
| 30.03.2026 | 33,10 | 33,86 | 32,50 | 32,50 | 0,15% | 10.616,00 |
| 27.03.2026 | 32,95 | 32,95 | 32,40 | 32,45 | -0,84% | 4.358,00 |
| 26.03.2026 | 30,12 | 32,73 | 30,12 | 32,73 | 8,25% | 5.396,00 |
| 25.03.2026 | 29,30 | 30,64 | 28,97 | 30,23 | -1,27% | 7.184,00 |
| 24.03.2026 | 30,15 | 32,00 | 29,95 | 30,62 | 3,45% | 13.001,00 |
| 23.03.2026 | 28,00 | 30,99 | 28,00 | 29,60 | 12,76% | 19.411,00 |
| 20.03.2026 | 27,57 | 28,62 | 25,60 | 26,25 | -4,63% | 21.853,00 |
| 19.03.2026 | 28,35 | 29,69 | 27,01 | 27,53 | -3,93% | 4.911,00 |
| 18.03.2026 | 32,00 | 32,00 | 27,99 | 28,65 | -10,38% | 15.373,00 |
| 17.03.2026 | 35,65 | 35,65 | 31,97 | 31,97 | -2,86% | 4.513,00 |
| 16.03.2026 | 32,61 | 33,49 | 31,71 | 32,91 | -0,09% | 6.420,00 |
| 13.03.2026 | 34,98 | 34,98 | 31,68 | 32,94 | -0,93% | 13.008,00 |
| 12.03.2026 | 34,18 | 34,20 | 33,25 | 33,25 | -4,43% | 5.192,00 |
| 11.03.2026 | 34,05 | 35,03 | 34,05 | 34,79 | 1,31% | 2.459,00 |
| 10.03.2026 | 34,88 | 34,88 | 34,20 | 34,34 | -0,58% | 2.365,00 |
| 09.03.2026 | 34,86 | 34,86 | 33,61 | 34,54 | -2,43% | 6.141,00 |
| 06.03.2026 | 36,10 | 36,25 | 35,36 | 35,40 | -3,65% | 4.866,00 |
| 05.03.2026 | 37,77 | 38,25 | 36,74 | 36,74 | -2,29% | 3.046,00 |
| 04.03.2026 | 38,47 | 38,84 | 37,60 | 37,60 | -2,34% | 5.140,00 |
| 03.03.2026 | 39,35 | 39,55 | 38,00 | 38,50 | -3,31% | 7.613,00 |
| 02.03.2026 | 38,25 | 40,00 | 38,25 | 39,82 | 3,67% | 9.458,00 |
| 27.02.2026 | 38,01 | 39,85 | 38,01 | 38,41 | 1,43% | 10.522,00 |
| 26.02.2026 | 37,28 | 38,50 | 37,00 | 37,87 | 2,77% | 13.587,00 |
| 25.02.2026 | 34,62 | 37,50 | 34,56 | 36,85 | 6,90% | 10.220,00 |
| 24.02.2026 | 32,92 | 34,65 | 32,92 | 34,47 | 6,03% | 5.149,00 |
| 23.02.2026 | 32,48 | 33,26 | 32,48 | 32,51 | -1,69% | 6.232,00 |
| 20.02.2026 | 32,67 | 34,26 | 32,67 | 33,07 | 0,21% | 3.145,00 |
| 19.02.2026 | 32,06 | 34,11 | 32,06 | 33,00 | 0,55% | 4.674,00 |
| 18.02.2026 | 33,42 | 33,47 | 32,50 | 32,82 | -0,45% | 3.529,00 |
| 17.02.2026 | 33,10 | 33,64 | 32,90 | 32,97 | -1,02% | 3.775,00 |
| 13.02.2026 | 34,33 | 34,33 | 33,31 | 33,31 | 1,55% | 2.681,00 |
| 12.02.2026 | 33,63 | 34,07 | 32,80 | 32,80 | -2,87% | 3.446,00 |
| 11.02.2026 | 34,39 | 34,65 | 33,48 | 33,77 | -1,89% | 5.685,00 |
| 10.02.2026 | 34,89 | 35,46 | 33,91 | 34,42 | -1,54% | 10.861,00 |
| 09.02.2026 | 36,70 | 36,70 | 34,96 | 34,96 | -4,38% | 7.719,00 |
| 06.02.2026 | 36,15 | 37,68 | 36,15 | 36,56 | 2,24% | 6.483,00 |
| 05.02.2026 | 35,80 | 36,86 | 35,36 | 35,76 | -2,83% | 7.148,00 |
| 04.02.2026 | 35,84 | 36,86 | 35,84 | 36,80 | 0,82% | 5.865,00 |
| 03.02.2026 | 36,20 | 36,85 | 35,67 | 36,50 | 0,36% | 3.421,00 |
| 02.02.2026 | 34,54 | 36,85 | 34,05 | 36,37 | 3,50% | 4.849,00 |
| 30.01.2026 | 36,86 | 36,86 | 34,52 | 35,14 | -0,20% | 8.800,00 |
| 29.01.2026 | 35,87 | 35,87 | 34,36 | 35,21 | -1,70% | 9.241,00 |
| 28.01.2026 | 36,00 | 37,12 | 35,67 | 35,82 | -1,30% | 3.025,00 |
| 27.01.2026 | 35,53 | 36,44 | 35,52 | 36,29 | 0,81% | 3.666,00 |
| 26.01.2026 | 36,67 | 37,50 | 36,00 | 36,00 | 0,81% | 2.258,00 |
| 23.01.2026 | 36,90 | 37,39 | 35,70 | 35,71 | -4,85% | 4.750,00 |
| 22.01.2026 | 36,15 | 38,50 | 36,10 | 37,53 | 0,21% | 3.784,00 |
| 21.01.2026 | 38,18 | 38,18 | 37,45 | 37,45 | 2,91% | 4.301,00 |
| 20.01.2026 | 36,50 | 37,19 | 36,16 | 36,39 | -0,74% | 4.098,00 |
| 16.01.2026 | 37,32 | 38,71 | 36,65 | 36,66 | -2,27% | 7.641,00 |
| 15.01.2026 | 36,36 | 38,48 | 36,36 | 37,51 | 4,54% | 9.262,00 |
| 14.01.2026 | 35,11 | 35,88 | 35,11 | 35,88 | 0,31% | 3.206,00 |
| 13.01.2026 | 36,98 | 36,98 | 33,89 | 35,77 | 1,97% | 3.826,00 |
| 12.01.2026 | 34,90 | 35,56 | 34,90 | 35,08 | -0,79% | 3.564,00 |
| 09.01.2026 | 34,50 | 36,06 | 34,50 | 35,36 | 2,43% | 9.341,00 |
| 08.01.2026 | 36,83 | 36,83 | 33,06 | 34,52 | 2,80% | 4.618,00 |
| 07.01.2026 | 34,64 | 36,06 | 33,50 | 33,58 | -2,60% | 6.428,00 |
| 06.01.2026 | 35,91 | 36,30 | 34,25 | 34,48 | -3,02% | 15.929,00 |
| 05.01.2026 | 38,80 | 38,80 | 35,55 | 35,55 | -5,17% | 7.634,00 |
| 02.01.2026 | 36,77 | 38,01 | 36,50 | 37,49 | 3,16% | 10.968,00 |
| 31.12.2025 | 35,16 | 38,58 | 35,16 | 36,34 | 0,06% | 7.619,00 |
| 30.12.2025 | 35,44 | 37,32 | 34,84 | 36,32 | 2,21% | 8.678,00 |
| 29.12.2025 | 35,89 | 35,90 | 35,20 | 35,54 | 0,95% | 4.266,00 |
| 26.12.2025 | 35,01 | 35,26 | 34,92 | 35,20 | 1,32% | 5.566,00 |
| 24.12.2025 | 35,26 | 36,15 | 34,53 | 34,74 | 0,43% | 4.995,00 |
| 23.12.2025 | 35,18 | 35,18 | 34,58 | 34,59 | 0,41% | 3.381,00 |
| 22.12.2025 | 35,35 | 36,28 | 34,01 | 34,45 | -2,30% | 8.265,00 |
| 19.12.2025 | 36,18 | 36,98 | 35,26 | 35,26 | -2,70% | 24.891,00 |
| 18.12.2025 | 36,00 | 36,54 | 35,57 | 36,24 | 0,69% | 7.345,00 |
| 17.12.2025 | 35,17 | 36,68 | 34,77 | 35,99 | 1,01% | 9.809,00 |
| 16.12.2025 | 34,37 | 35,63 | 33,91 | 35,63 | 4,73% | 7.390,00 |
| 15.12.2025 | 34,05 | 34,81 | 33,33 | 34,02 | -0,09% | 14.450,00 |
| 12.12.2025 | 36,00 | 36,00 | 33,78 | 34,05 | -2,27% | 7.397,00 |
| 11.12.2025 | 34,98 | 35,07 | 33,71 | 34,84 | 3,54% | 11.972,00 |
| 10.12.2025 | 33,02 | 33,98 | 33,02 | 33,65 | 2,78% | 13.110,00 |
| 09.12.2025 | 32,78 | 33,39 | 31,52 | 32,74 | 1,43% | 6.883,00 |
| 08.12.2025 | 33,73 | 34,10 | 31,91 | 32,28 | -5,50% | 10.053,00 |
| 05.12.2025 | 34,72 | 36,50 | 33,91 | 34,16 | 0,26% | 6.213,00 |
| 04.12.2025 | 35,69 | 35,75 | 34,07 | 34,07 | -4,27% | 7.326,00 |
| 03.12.2025 | 34,79 | 36,00 | 34,55 | 35,59 | 3,55% | 7.415,00 |
| 02.12.2025 | 35,20 | 35,72 | 34,35 | 34,37 | 3,03% | 4.263,00 |
| 01.12.2025 | 34,55 | 34,98 | 33,36 | 33,36 | -4,19% | 6.633,00 |
| 28.11.2025 | 35,28 | 35,28 | 34,01 | 34,82 | 1,28% | 3.825,00 |
| 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 | 7,98% | 6.429,00 |
| 20.11.2025 | 33,37 | 36,31 | 30,75 | 31,20 | -4,00% | 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 | -6,30% | 8.609,00 |
| 17.11.2025 | 37,23 | 37,64 | 35,25 | 35,25 | -6,99% | 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 | 0,00% | 25.074,00 |
| 11.11.2025 | 39,37 | 39,37 | 37,08 | 37,83 | -1,97% | 4.459,00 |
| 10.11.2025 | 37,92 | 39,92 | 37,49 | 38,59 | 1,55% | 8.750,00 |
| 07.11.2025 | 37,21 | 38,10 | 36,77 | 38,00 | 2,15% | 7.296,00 |
| 06.11.2025 | 37,08 | 38,18 | 36,98 | 37,20 | -1,33% | 6.509,00 |
| 05.11.2025 | 36,88 | 38,00 | 36,54 | 37,70 | 2,64% | 12.984,00 |