15,610$
1,83%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 15,18 | 15,76 | 15,03 | 15,61 | 1,83% | 1.324.570,00 |
| 07.05.2025 | 15,34 | 15,55 | 15,22 | 15,33 | 1,25% | 1.422.495,00 |
| 06.05.2025 | 14,73 | 15,31 | 14,66 | 15,14 | 2,02% | 1.436.033,00 |
| 05.05.2025 | 15,00 | 15,26 | 14,69 | 14,84 | -1,98% | 1.227.353,00 |
| 02.05.2025 | 14,82 | 15,17 | 14,76 | 15,14 | 4,34% | 1.909.255,00 |
| 01.05.2025 | 13,96 | 14,68 | 13,81 | 14,51 | 3,79% | 2.783.773,00 |
| 30.04.2025 | 14,07 | 14,26 | 13,28 | 13,98 | -1,62% | 2.301.881,00 |
| 29.04.2025 | 14,60 | 14,62 | 13,97 | 14,21 | -3,20% | 1.084.533,00 |
| 28.04.2025 | 14,66 | 14,83 | 14,41 | 14,68 | 0,34% | 645.701,00 |
| 25.04.2025 | 14,61 | 14,76 | 14,46 | 14,63 | -0,27% | 490.579,00 |
| 24.04.2025 | 14,48 | 14,82 | 14,48 | 14,67 | 0,62% | 592.244,00 |
| 23.04.2025 | 14,78 | 15,11 | 14,51 | 14,58 | 0,21% | 583.323,00 |
| 22.04.2025 | 14,68 | 14,91 | 14,48 | 14,55 | 0,34% | 662.457,00 |
| 21.04.2025 | 14,76 | 14,94 | 14,39 | 14,50 | -2,75% | 784.421,00 |
| 17.04.2025 | 15,23 | 15,50 | 14,88 | 14,91 | -2,23% | 924.046,00 |
| 16.04.2025 | 15,27 | 15,50 | 15,11 | 15,25 | 0,46% | 546.630,00 |
| 15.04.2025 | 15,36 | 15,50 | 15,12 | 15,18 | -1,75% | 916.312,00 |
| 14.04.2025 | 15,36 | 15,64 | 15,21 | 15,45 | 0,13% | 1.722.427,00 |
| 11.04.2025 | 15,10 | 15,57 | 14,71 | 15,43 | 2,39% | 843.525,00 |
| 10.04.2025 | 14,93 | 15,09 | 14,52 | 15,07 | -1,12% | 752.352,00 |
| 09.04.2025 | 14,16 | 15,58 | 13,80 | 15,24 | 6,05% | 1.469.164,00 |
| 08.04.2025 | 15,01 | 15,38 | 14,22 | 14,37 | -3,88% | 2.045.691,00 |
| 07.04.2025 | 14,75 | 15,65 | 14,41 | 14,95 | -2,22% | 1.602.965,00 |
| 04.04.2025 | 15,31 | 15,65 | 14,98 | 15,29 | -1,61% | 1.304.345,00 |
| 03.04.2025 | 16,11 | 16,40 | 15,44 | 15,54 | -5,70% | 1.289.324,00 |
| 02.04.2025 | 15,81 | 16,59 | 15,78 | 16,48 | 3,39% | 1.257.722,00 |
| 01.04.2025 | 16,10 | 16,47 | 15,81 | 15,94 | -1,06% | 1.179.450,00 |
| 31.03.2025 | 15,98 | 16,25 | 15,82 | 16,11 | 1,19% | 4.147.778,00 |
| 28.03.2025 | 16,03 | 16,10 | 15,74 | 15,92 | -0,25% | 725.273,00 |
| 27.03.2025 | 15,86 | 16,12 | 15,80 | 15,96 | 0,88% | 713.848,00 |
| 26.03.2025 | 15,79 | 15,89 | 15,66 | 15,82 | 0,57% | 693.442,00 |
| 25.03.2025 | 15,82 | 16,27 | 15,59 | 15,73 | -0,88% | 2.102.555,00 |
| 24.03.2025 | 15,56 | 16,13 | 15,50 | 15,87 | 2,85% | 1.068.070,00 |
| 21.03.2025 | 15,65 | 15,76 | 15,26 | 15,43 | -2,53% | 1.973.929,00 |
| 20.03.2025 | 15,71 | 16,05 | 15,62 | 15,83 | 0,57% | 1.811.595,00 |
| 19.03.2025 | 15,46 | 16,00 | 15,25 | 15,74 | 2,41% | 999.074,00 |
| 18.03.2025 | 15,08 | 15,42 | 14,87 | 15,37 | 2,33% | 1.473.475,00 |
| 17.03.2025 | 14,75 | 15,36 | 14,68 | 15,02 | 2,60% | 1.072.508,00 |
| 14.03.2025 | 14,32 | 14,69 | 14,24 | 14,64 | 2,88% | 849.149,00 |
| 13.03.2025 | 14,61 | 14,70 | 14,17 | 14,23 | -2,33% | 834.910,00 |
| 12.03.2025 | 14,10 | 14,64 | 14,02 | 14,57 | 4,07% | 2.343.502,00 |
| 11.03.2025 | 14,69 | 14,92 | 14,00 | 14,00 | -4,24% | 1.732.841,00 |
| 10.03.2025 | 15,21 | 15,49 | 14,57 | 14,62 | -3,63% | 1.182.186,00 |
| 07.03.2025 | 15,03 | 15,27 | 14,92 | 15,17 | 1,54% | 586.531,00 |
| 06.03.2025 | 15,16 | 15,19 | 14,87 | 14,94 | -2,23% | 853.926,00 |
| 05.03.2025 | 14,93 | 15,33 | 14,86 | 15,28 | 2,00% | 1.748.333,00 |
| 04.03.2025 | 15,00 | 15,42 | 14,83 | 14,98 | -0,47% | 993.608,00 |
| 03.03.2025 | 15,38 | 15,72 | 15,04 | 15,05 | -1,89% | 893.517,00 |
| 28.02.2025 | 15,90 | 15,97 | 15,17 | 15,34 | -3,16% | 1.612.893,00 |
| 27.02.2025 | 15,63 | 16,00 | 15,63 | 15,84 | 1,73% | 846.433,00 |
| 26.02.2025 | 15,54 | 15,90 | 15,49 | 15,57 | 0,32% | 798.278,00 |
| 25.02.2025 | 15,16 | 15,87 | 15,16 | 15,52 | 2,51% | 1.118.243,00 |
| 24.02.2025 | 14,91 | 15,26 | 14,86 | 15,14 | 1,47% | 802.463,00 |
| 21.02.2025 | 15,00 | 15,25 | 14,88 | 14,92 | 0,00% | 974.629,00 |
| 20.02.2025 | 14,76 | 15,10 | 14,49 | 14,92 | 2,26% | 1.182.177,00 |
| 19.02.2025 | 14,73 | 15,04 | 14,36 | 14,59 | -2,47% | 1.554.301,00 |
| 18.02.2025 | 15,10 | 15,19 | 14,83 | 14,96 | -1,51% | 1.326.600,00 |
| 14.02.2025 | 15,38 | 15,69 | 15,18 | 15,19 | -0,85% | 747.289,00 |
| 13.02.2025 | 15,03 | 15,36 | 14,99 | 15,32 | 2,47% | 453.191,00 |
| 12.02.2025 | 14,95 | 15,03 | 14,58 | 14,95 | -0,73% | 607.872,00 |
| 11.02.2025 | 15,05 | 15,17 | 14,98 | 15,06 | 0,40% | 446.795,00 |
| 10.02.2025 | 15,09 | 15,23 | 14,91 | 15,00 | -0,60% | 459.692,00 |
| 07.02.2025 | 15,04 | 15,11 | 14,93 | 15,09 | -0,13% | 361.042,00 |
| 06.02.2025 | 15,14 | 15,16 | 14,95 | 15,11 | 0,67% | 418.953,00 |
| 05.02.2025 | 15,49 | 15,49 | 14,86 | 15,01 | -1,96% | 809.474,00 |
| 04.02.2025 | 15,17 | 15,42 | 15,09 | 15,31 | 0,53% | 381.026,00 |
| 03.02.2025 | 15,32 | 15,41 | 15,15 | 15,23 | -1,81% | 904.287,00 |
| 31.01.2025 | 15,36 | 15,63 | 15,28 | 15,51 | 0,85% | 492.687,00 |
| 30.01.2025 | 15,05 | 15,64 | 15,05 | 15,38 | 4,13% | 481.389,00 |
| 29.01.2025 | 15,22 | 15,24 | 14,67 | 14,77 | -3,15% | 516.269,00 |
| 28.01.2025 | 15,55 | 15,61 | 15,20 | 15,25 | -2,74% | 495.525,00 |
| 27.01.2025 | 14,99 | 15,88 | 14,99 | 15,68 | 3,16% | 562.187,00 |
| 24.01.2025 | 14,83 | 15,36 | 14,83 | 15,20 | 1,88% | 513.697,00 |
| 23.01.2025 | 15,31 | 15,33 | 14,92 | 14,92 | -2,93% | 606.587,00 |
| 22.01.2025 | 15,42 | 15,51 | 15,29 | 15,37 | -1,09% | 437.036,00 |
| 21.01.2025 | 15,47 | 15,74 | 15,44 | 15,54 | 0,78% | 401.271,00 |
| 17.01.2025 | 15,59 | 15,70 | 15,42 | 15,42 | 0,00% | 347.065,00 |
| 16.01.2025 | 15,36 | 15,73 | 15,27 | 15,42 | 0,78% | 494.830,00 |
| 15.01.2025 | 15,58 | 15,76 | 15,22 | 15,30 | 1,59% | 483.200,00 |
| 14.01.2025 | 14,82 | 15,14 | 14,77 | 15,06 | 2,10% | 448.757,00 |
| 13.01.2025 | 14,11 | 14,79 | 14,11 | 14,75 | 3,44% | 596.204,00 |
| 10.01.2025 | 14,70 | 14,70 | 14,20 | 14,26 | -4,55% | 561.691,00 |
| 08.01.2025 | 14,97 | 15,05 | 14,76 | 14,94 | -0,86% | 467.651,00 |
| 07.01.2025 | 15,27 | 15,38 | 14,88 | 15,07 | -0,66% | 594.261,00 |
| 06.01.2025 | 15,52 | 15,59 | 15,16 | 15,17 | -2,51% | 398.876,00 |
| 03.01.2025 | 15,42 | 15,66 | 15,38 | 15,56 | 0,78% | 429.468,00 |
| 02.01.2025 | 15,42 | 15,49 | 15,28 | 15,44 | 0,46% | 439.340,00 |
| 31.12.2024 | 15,29 | 15,41 | 15,13 | 15,37 | 1,39% | 563.740,00 |
| 30.12.2024 | 15,11 | 15,23 | 14,96 | 15,16 | -0,46% | 389.232,00 |
| 27.12.2024 | 15,46 | 15,53 | 15,18 | 15,23 | -1,93% | 295.145,00 |
| 26.12.2024 | 15,54 | 15,71 | 15,43 | 15,53 | -0,32% | 283.058,00 |
| 24.12.2024 | 15,42 | 15,60 | 15,32 | 15,58 | 1,43% | 318.961,00 |
| 23.12.2024 | 15,36 | 15,38 | 15,13 | 15,36 | 0,00% | 508.815,00 |
| 20.12.2024 | 15,08 | 15,65 | 15,03 | 15,36 | 1,45% | 2.083.304,00 |
| 19.12.2024 | 15,48 | 15,56 | 15,13 | 15,14 | -1,30% | 658.076,00 |
| 18.12.2024 | 16,60 | 16,62 | 15,33 | 15,34 | -6,86% | 778.468,00 |
| 17.12.2024 | 16,63 | 16,83 | 16,43 | 16,47 | -0,84% | 836.228,00 |
| 16.12.2024 | 16,51 | 16,93 | 16,37 | 16,61 | 1,84% | 992.908,00 |
| 13.12.2024 | 16,29 | 16,34 | 16,15 | 16,31 | 0,37% | 306.860,00 |
| 12.12.2024 | 16,38 | 16,49 | 16,25 | 16,25 | -0,06% | 335.622,00 |