34,510$
2,77%
Echtzeit-Aktienkurs Smith-Midland Corp.
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 36,83 | 36,83 | 33,06 | 34,52 | 2,80% | 4.617,00 |
| 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 | -4,02% | 15.929,00 |
| 05.01.2026 | 38,80 | 38,80 | 35,92 | 35,92 | -4,19% | 7.624,00 |
| 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 | 36,99 | 35,26 | 35,26 | -2,70% | 24.891,00 |
| 18.12.2025 | 36,00 | 36,54 | 35,57 | 36,24 | 0,67% | 7.345,00 |
| 17.12.2025 | 35,17 | 36,68 | 34,77 | 36,00 | 1,04% | 9.798,00 |
| 16.12.2025 | 34,37 | 35,63 | 33,91 | 35,63 | 4,73% | 7.387,00 |
| 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 | 2,53% | 11.972,00 |
| 10.12.2025 | 33,02 | 33,98 | 33,02 | 33,98 | 3,79% | 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 | 7,04% | 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 |