35,350$
-5,71%
Echtzeit-Aktienkurs Smith-Midland Corp.
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,10 | 36,25 | 35,36 | 35,36 | -5,68% | 290,00 |
| 05.03.2026 | 37,77 | 38,25 | 37,49 | 37,49 | -0,29% | 290,00 |
| 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 |