15,130$
-0,79%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 15,20 | 15,49 | 15,09 | 15,13 | -0,79% | 407.131,00 |
| 25.03.2026 | 15,97 | 16,06 | 15,19 | 15,25 | -2,99% | 681.865,00 |
| 24.03.2026 | 15,48 | 15,80 | 15,42 | 15,72 | 1,22% | 895.956,00 |
| 23.03.2026 | 14,95 | 15,75 | 14,89 | 15,53 | 3,81% | 1.408.736,00 |
| 20.03.2026 | 14,77 | 15,08 | 14,52 | 14,96 | 1,15% | 2.754.536,00 |
| 19.03.2026 | 14,60 | 14,92 | 14,49 | 14,79 | 1,09% | 676.974,00 |
| 18.03.2026 | 14,39 | 14,72 | 14,33 | 14,63 | 0,21% | 768.955,00 |
| 17.03.2026 | 14,39 | 14,63 | 14,30 | 14,60 | 2,82% | 960.582,00 |
| 16.03.2026 | 14,35 | 14,47 | 14,03 | 14,20 | -0,91% | 457.138,00 |
| 13.03.2026 | 14,84 | 14,84 | 14,26 | 14,33 | -1,85% | 542.610,00 |
| 12.03.2026 | 14,54 | 14,65 | 14,37 | 14,60 | -0,27% | 436.563,00 |
| 11.03.2026 | 14,77 | 14,77 | 14,46 | 14,64 | -1,01% | 325.026,00 |
| 10.03.2026 | 14,60 | 15,19 | 14,41 | 14,79 | -0,60% | 905.780,00 |
| 09.03.2026 | 14,39 | 14,98 | 14,31 | 14,88 | 0,40% | 512.502,00 |
| 06.03.2026 | 14,92 | 14,97 | 14,59 | 14,82 | -2,18% | 312.808,00 |
| 05.03.2026 | 15,01 | 15,17 | 14,94 | 15,15 | -0,53% | 285.709,00 |
| 04.03.2026 | 14,79 | 15,23 | 14,61 | 15,23 | 2,97% | 477.833,00 |
| 03.03.2026 | 14,51 | 14,97 | 14,21 | 14,79 | -1,47% | 496.135,00 |
| 02.03.2026 | 15,02 | 15,28 | 14,80 | 15,01 | -1,31% | 686.831,00 |
| 27.02.2026 | 15,72 | 15,90 | 15,12 | 15,21 | -3,98% | 802.510,00 |
| 26.02.2026 | 15,72 | 15,95 | 15,52 | 15,84 | 1,21% | 628.987,00 |
| 25.02.2026 | 15,68 | 15,79 | 15,52 | 15,65 | -0,06% | 673.335,00 |
| 24.02.2026 | 15,76 | 15,81 | 15,53 | 15,66 | -0,19% | 376.060,00 |
| 20.02.2026 | 15,51 | 15,80 | 15,28 | 15,69 | 0,38% | 635.527,00 |
| 19.02.2026 | 15,78 | 15,85 | 15,20 | 15,63 | -0,89% | 652.636,00 |
| 18.02.2026 | 16,05 | 16,68 | 15,44 | 15,77 | -1,31% | 593.480,00 |
| 17.02.2026 | 16,04 | 16,36 | 15,74 | 15,98 | 0,25% | 707.173,00 |
| 13.02.2026 | 15,72 | 16,09 | 15,69 | 15,94 | 1,59% | 495.504,00 |
| 12.02.2026 | 16,11 | 16,16 | 15,43 | 15,69 | -2,61% | 786.175,00 |
| 11.02.2026 | 16,47 | 16,78 | 16,01 | 16,11 | -1,77% | 452.513,00 |
| 10.02.2026 | 16,47 | 16,54 | 16,36 | 16,40 | 0,06% | 366.912,00 |
| 09.02.2026 | 16,57 | 16,57 | 16,31 | 16,39 | -1,44% | 293.913,00 |
| 06.02.2026 | 16,50 | 16,69 | 16,31 | 16,63 | 1,28% | 683.503,00 |
| 05.02.2026 | 16,51 | 16,59 | 16,31 | 16,42 | -0,79% | 468.391,00 |
| 04.02.2026 | 16,52 | 16,90 | 16,49 | 16,55 | 0,67% | 567.524,00 |
| 03.02.2026 | 16,35 | 16,63 | 16,17 | 16,44 | 0,00% | 527.083,00 |
| 02.02.2026 | 16,85 | 16,93 | 16,36 | 16,44 | -2,38% | 643.745,00 |
| 30.01.2026 | 16,62 | 16,92 | 16,38 | 16,84 | 1,32% | 646.201,00 |
| 29.01.2026 | 16,50 | 16,68 | 16,40 | 16,62 | 1,16% | 329.919,00 |
| 28.01.2026 | 16,87 | 16,94 | 16,41 | 16,43 | -2,49% | 675.312,00 |
| 27.01.2026 | 16,79 | 16,96 | 16,73 | 16,85 | 0,30% | 564.051,00 |
| 26.01.2026 | 17,12 | 17,12 | 16,74 | 16,80 | -3,23% | 445.347,00 |
| 22.01.2026 | 17,60 | 17,82 | 17,26 | 17,36 | -0,86% | 384.622,00 |
| 21.01.2026 | 17,18 | 17,59 | 16,80 | 17,51 | 1,51% | 368.497,00 |
| 20.01.2026 | 17,47 | 17,47 | 16,86 | 17,25 | -2,10% | 359.097,00 |
| 16.01.2026 | 17,25 | 17,65 | 17,21 | 17,62 | 1,97% | 326.670,00 |
| 15.01.2026 | 17,34 | 17,46 | 17,26 | 17,28 | -0,29% | 318.461,00 |
| 14.01.2026 | 17,28 | 17,42 | 17,07 | 17,33 | 0,06% | 325.631,00 |
| 13.01.2026 | 17,14 | 17,63 | 16,98 | 17,32 | 1,52% | 567.666,00 |
| 12.01.2026 | 17,09 | 17,20 | 16,84 | 17,06 | -0,52% | 523.402,00 |
| 09.01.2026 | 17,23 | 17,45 | 16,88 | 17,15 | 0,12% | 320.440,00 |
| 08.01.2026 | 16,82 | 17,20 | 16,80 | 17,13 | 1,24% | 312.472,00 |
| 07.01.2026 | 17,08 | 17,16 | 16,79 | 16,92 | -0,94% | 413.599,00 |
| 06.01.2026 | 16,81 | 17,15 | 16,56 | 17,08 | 1,73% | 495.741,00 |
| 05.01.2026 | 16,53 | 17,00 | 16,53 | 16,79 | 0,54% | 433.584,00 |
| 02.01.2026 | 16,94 | 17,00 | 16,55 | 16,70 | -1,82% | 657.420,00 |
| 31.12.2025 | 17,12 | 17,12 | 16,85 | 17,01 | -0,35% | 343.079,00 |
| 30.12.2025 | 16,81 | 17,15 | 16,73 | 17,07 | 0,29% | 403.581,00 |
| 29.12.2025 | 17,10 | 17,16 | 16,94 | 17,02 | 0,00% | 429.225,00 |
| 26.12.2025 | 16,98 | 17,07 | 16,83 | 17,02 | -0,29% | 313.007,00 |
| 24.12.2025 | 16,83 | 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 |