17,070$
1,01%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 16,89 | 17,11 | 16,77 | 17,07 | 1,01% | 180.682,00 |
| 23.12.2025 | 17,17 | 17,36 | 16,83 | 16,90 | -2,26% | 491.557,00 |
| 22.12.2025 | 17,24 | 17,51 | 17,13 | 17,29 | 0,41% | 525.718,00 |
| 19.12.2025 | 17,33 | 17,47 | 17,09 | 17,22 | -1,03% | 2.877.201,00 |
| 18.12.2025 | 17,41 | 17,54 | 17,12 | 17,40 | 0,81% | 547.667,00 |
| 17.12.2025 | 17,20 | 17,56 | 17,10 | 17,26 | -0,23% | 537.709,00 |
| 16.12.2025 | 17,44 | 17,44 | 17,04 | 17,30 | -0,80% | 613.240,00 |
| 15.12.2025 | 17,24 | 17,56 | 17,04 | 17,44 | 1,04% | 549.272,00 |
| 12.12.2025 | 17,59 | 17,68 | 17,14 | 17,26 | -1,54% | 488.983,00 |
| 11.12.2025 | 17,71 | 17,97 | 17,18 | 17,53 | -1,41% | 582.595,00 |
| 10.12.2025 | 17,65 | 18,08 | 17,65 | 17,78 | -0,34% | 790.051,00 |
| 09.12.2025 | 17,92 | 18,01 | 17,66 | 17,84 | 0,73% | 589.198,00 |
| 08.12.2025 | 17,80 | 17,96 | 17,38 | 17,71 | -1,17% | 803.407,00 |
| 05.12.2025 | 18,15 | 18,30 | 17,77 | 17,92 | -1,43% | 742.347,00 |
| 04.12.2025 | 18,15 | 18,33 | 17,97 | 18,18 | 0,39% | 581.684,00 |
| 03.12.2025 | 18,07 | 18,51 | 17,99 | 18,11 | -0,28% | 515.884,00 |
| 02.12.2025 | 17,89 | 18,36 | 17,89 | 18,16 | 0,55% | 419.047,00 |
| 01.12.2025 | 18,15 | 18,15 | 17,82 | 18,06 | -0,93% | 611.195,00 |
| 28.11.2025 | 18,35 | 18,40 | 18,13 | 18,23 | -0,98% | 256.680,00 |
| 26.11.2025 | 18,21 | 18,69 | 18,21 | 18,41 | 1,04% | 877.910,00 |
| 25.11.2025 | 18,47 | 18,69 | 18,22 | 18,22 | -0,16% | 775.232,00 |
| 24.11.2025 | 17,84 | 18,28 | 17,36 | 18,25 | 3,81% | 1.419.433,00 |
| 20.11.2025 | 18,38 | 18,47 | 17,57 | 17,58 | -3,14% | 819.278,00 |
| 19.11.2025 | 16,96 | 18,22 | 16,96 | 18,15 | 2,48% | 578.921,00 |
| 18.11.2025 | 17,07 | 17,74 | 17,07 | 17,71 | 1,43% | 1.042.560,00 |
| 17.11.2025 | 17,82 | 18,10 | 17,35 | 17,46 | -2,29% | 961.691,00 |
| 13.11.2025 | 17,88 | 17,96 | 17,57 | 17,87 | -0,61% | 403.098,00 |
| 12.11.2025 | 18,05 | 18,37 | 17,97 | 17,98 | -0,83% | 520.066,00 |
| 11.11.2025 | 18,12 | 18,24 | 17,98 | 18,13 | -0,28% | 378.403,00 |
| 10.11.2025 | 18,63 | 18,71 | 18,17 | 18,18 | -2,68% | 522.455,00 |
| 07.11.2025 | 18,07 | 18,79 | 18,00 | 18,68 | 3,15% | 648.006,00 |
| 06.11.2025 | 18,65 | 18,68 | 18,10 | 18,11 | -3,52% | 736.604,00 |
| 05.11.2025 | 18,87 | 19,02 | 18,46 | 18,77 | -0,27% | 855.486,00 |
| 04.11.2025 | 18,78 | 19,12 | 18,71 | 18,82 | -0,74% | 533.690,00 |
| 03.11.2025 | 18,99 | 19,13 | 18,32 | 18,96 | -2,72% | 942.703,00 |
| 31.10.2025 | 19,28 | 19,67 | 19,11 | 19,49 | 0,36% | 835.137,00 |
| 30.10.2025 | 20,18 | 20,18 | 19,17 | 19,42 | -3,53% | 891.256,00 |
| 29.10.2025 | 19,63 | 20,50 | 19,52 | 20,13 | -5,71% | 1.124.006,00 |
| 28.10.2025 | 21,50 | 21,64 | 20,96 | 21,35 | -0,93% | 397.271,00 |
| 27.10.2025 | 21,51 | 21,60 | 21,21 | 21,55 | 0,19% | 662.961,00 |
| 24.10.2025 | 21,83 | 21,86 | 21,30 | 21,51 | -0,55% | 558.150,00 |
| 23.10.2025 | 20,82 | 21,63 | 20,81 | 21,63 | 3,05% | 493.871,00 |
| 22.10.2025 | 20,64 | 21,12 | 20,59 | 20,99 | 1,94% | 528.991,00 |
| 21.10.2025 | 20,19 | 20,82 | 20,19 | 20,59 | 1,18% | 497.482,00 |
| 20.10.2025 | 20,44 | 20,60 | 20,23 | 20,35 | -0,29% | 359.282,00 |
| 17.10.2025 | 20,31 | 20,63 | 20,20 | 20,41 | 0,49% | 441.536,00 |
| 16.10.2025 | 20,56 | 20,84 | 20,17 | 20,31 | -1,93% | 429.674,00 |
| 15.10.2025 | 20,66 | 21,09 | 20,66 | 20,71 | 0,00% | 459.664,00 |
| 14.10.2025 | 20,62 | 20,90 | 20,39 | 20,71 | 0,88% | 448.397,00 |
| 13.10.2025 | 20,25 | 20,63 | 20,08 | 20,53 | 2,24% | 621.158,00 |
| 10.10.2025 | 20,11 | 20,25 | 19,97 | 20,08 | -0,20% | 860.391,00 |
| 09.10.2025 | 21,06 | 21,07 | 20,11 | 20,12 | -5,63% | 768.925,00 |
| 08.10.2025 | 21,30 | 21,47 | 21,03 | 21,32 | -0,14% | 534.223,00 |
| 07.10.2025 | 21,77 | 21,98 | 21,30 | 21,35 | -2,15% | 469.351,00 |
| 06.10.2025 | 21,42 | 21,85 | 21,40 | 21,82 | 0,00% | 635.264,00 |
| 02.10.2025 | 22,07 | 22,07 | 21,75 | 21,82 | -1,04% | 579.696,00 |
| 01.10.2025 | 22,25 | 22,38 | 21,94 | 22,05 | -0,90% | 850.799,00 |
| 30.09.2025 | 21,80 | 22,32 | 21,59 | 22,25 | 2,72% | 769.659,00 |
| 29.09.2025 | 21,80 | 21,90 | 21,46 | 21,66 | -1,01% | 800.424,00 |
| 26.09.2025 | 22,19 | 22,33 | 21,83 | 21,88 | -1,31% | 720.531,00 |
| 25.09.2025 | 22,54 | 22,82 | 22,00 | 22,17 | -2,85% | 952.957,00 |
| 24.09.2025 | 23,35 | 23,41 | 22,82 | 22,82 | -2,06% | 817.201,00 |
| 23.09.2025 | 23,81 | 23,83 | 23,18 | 23,30 | -1,77% | 950.137,00 |
| 22.09.2025 | 23,76 | 23,85 | 23,16 | 23,72 | -0,17% | 1.200.073,00 |
| 19.09.2025 | 23,96 | 24,11 | 23,58 | 23,76 | -1,21% | 6.495.224,00 |
| 18.09.2025 | 23,89 | 24,28 | 23,80 | 24,05 | 0,75% | 1.149.457,00 |
| 17.09.2025 | 24,23 | 24,30 | 23,78 | 23,87 | -1,49% | 1.507.459,00 |
| 16.09.2025 | 23,59 | 24,25 | 23,52 | 24,23 | 2,37% | 1.386.897,00 |
| 15.09.2025 | 23,56 | 23,75 | 23,31 | 23,67 | 0,68% | 844.157,00 |
| 12.09.2025 | 23,33 | 23,67 | 23,17 | 23,51 | 0,64% | 902.116,00 |
| 11.09.2025 | 23,11 | 23,52 | 23,08 | 23,36 | 0,56% | 1.092.069,00 |
| 10.09.2025 | 23,15 | 23,43 | 23,02 | 23,23 | 0,13% | 881.349,00 |
| 09.09.2025 | 22,91 | 23,24 | 22,74 | 23,20 | 0,87% | 1.049.808,00 |
| 08.09.2025 | 22,03 | 23,12 | 21,52 | 23,00 | 1,19% | 1.335.942,00 |
| 05.09.2025 | 22,02 | 22,76 | 22,02 | 22,73 | 3,46% | 960.557,00 |
| 04.09.2025 | 21,39 | 22,08 | 21,39 | 21,97 | 2,19% | 1.111.535,00 |
| 03.09.2025 | 21,21 | 21,51 | 21,03 | 21,50 | 0,89% | 675.319,00 |
| 02.09.2025 | 21,18 | 21,39 | 21,11 | 21,31 | -0,61% | 897.845,00 |
| 29.08.2025 | 21,21 | 21,45 | 20,99 | 21,44 | 1,18% | 678.741,00 |
| 28.08.2025 | 21,30 | 21,30 | 20,82 | 21,19 | -0,42% | 585.749,00 |
| 27.08.2025 | 20,81 | 21,30 | 20,81 | 21,28 | 2,21% | 1.024.028,00 |
| 26.08.2025 | 20,75 | 20,84 | 20,60 | 20,82 | 0,14% | 1.384.969,00 |
| 25.08.2025 | 20,52 | 20,90 | 20,52 | 20,79 | 1,02% | 633.293,00 |
| 22.08.2025 | 20,42 | 20,96 | 20,30 | 20,58 | 1,43% | 965.555,00 |
| 21.08.2025 | 20,64 | 20,80 | 20,20 | 20,29 | -2,31% | 590.800,00 |
| 20.08.2025 | 20,62 | 20,87 | 20,49 | 20,77 | 0,58% | 650.391,00 |
| 19.08.2025 | 19,83 | 20,66 | 19,83 | 20,65 | 3,77% | 778.045,00 |
| 18.08.2025 | 19,86 | 19,99 | 19,59 | 19,90 | 0,86% | 2.257.265,00 |
| 15.08.2025 | 20,15 | 20,19 | 19,58 | 19,73 | -1,69% | 864.296,00 |
| 14.08.2025 | 20,11 | 20,24 | 19,86 | 20,07 | -1,04% | 700.358,00 |
| 13.08.2025 | 20,00 | 20,29 | 19,82 | 20,28 | 1,91% | 1.007.745,00 |
| 12.08.2025 | 19,52 | 20,11 | 19,47 | 19,90 | 2,58% | 2.860.237,00 |
| 11.08.2025 | 19,50 | 19,68 | 19,08 | 19,40 | -0,67% | 1.075.345,00 |
| 08.08.2025 | 19,93 | 20,04 | 19,50 | 19,53 | -1,91% | 962.976,00 |
| 07.08.2025 | 20,10 | 20,21 | 19,52 | 19,91 | -1,04% | 947.871,00 |
| 06.08.2025 | 20,37 | 20,47 | 20,04 | 20,12 | -1,52% | 878.123,00 |
| 05.08.2025 | 20,62 | 20,71 | 19,99 | 20,43 | -0,63% | 1.101.616,00 |
| 04.08.2025 | 21,03 | 21,04 | 20,41 | 20,56 | -1,67% | 1.709.618,00 |
| 01.08.2025 | 21,25 | 21,25 | 20,56 | 20,91 | -1,27% | 1.657.209,00 |
| 31.07.2025 | 21,42 | 22,45 | 21,17 | 21,18 | -1,40% | 1.490.625,00 |