14,230$
-2,33%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 16,50 | 16,56 | 16,20 | 16,26 | -0,55% | 455.730,00 |
| 10.12.2024 | 16,62 | 16,64 | 16,25 | 16,35 | -1,51% | 464.153,00 |
| 09.12.2024 | 16,44 | 17,07 | 16,44 | 16,60 | 1,41% | 561.990,00 |
| 06.12.2024 | 16,56 | 16,60 | 16,28 | 16,37 | 0,74% | 433.680,00 |
| 05.12.2024 | 16,33 | 16,35 | 16,16 | 16,25 | -0,25% | 531.953,00 |
| 04.12.2024 | 16,49 | 16,49 | 16,22 | 16,29 | -0,73% | 470.612,00 |
| 03.12.2024 | 16,59 | 16,59 | 16,03 | 16,41 | -2,03% | 1.010.241,00 |
| 02.12.2024 | 17,00 | 17,00 | 16,50 | 16,75 | -1,99% | 552.299,00 |
| 29.11.2024 | 16,96 | 17,26 | 16,90 | 17,09 | 1,97% | 735.380,00 |
| 27.11.2024 | 16,76 | 16,99 | 16,73 | 16,76 | 0,18% | 304.821,00 |
| 26.11.2024 | 16,65 | 16,82 | 16,50 | 16,73 | 0,36% | 473.553,00 |
| 25.11.2024 | 16,78 | 16,93 | 16,57 | 16,67 | 0,60% | 782.518,00 |
| 22.11.2024 | 15,83 | 16,63 | 15,72 | 16,57 | 6,90% | 1.451.400,00 |
| 20.11.2024 | 14,95 | 15,53 | 14,78 | 15,50 | 2,72% | 915.016,00 |
| 19.11.2024 | 14,88 | 15,16 | 14,87 | 15,09 | 1,21% | 372.444,00 |
| 18.11.2024 | 15,18 | 15,20 | 14,81 | 14,91 | -1,78% | 534.373,00 |
| 15.11.2024 | 15,46 | 15,46 | 14,91 | 15,18 | -1,43% | 651.427,00 |
| 14.11.2024 | 15,62 | 15,68 | 15,23 | 15,40 | -1,66% | 1.058.947,00 |
| 13.11.2024 | 15,71 | 15,89 | 15,47 | 15,66 | 0,06% | 512.747,00 |
| 12.11.2024 | 16,65 | 16,71 | 15,49 | 15,65 | -6,29% | 919.218,00 |
| 11.11.2024 | 17,37 | 17,55 | 16,66 | 16,70 | -4,02% | 716.456,00 |
| 08.11.2024 | 17,32 | 17,58 | 17,26 | 17,40 | 0,87% | 565.115,00 |
| 07.11.2024 | 17,36 | 17,50 | 17,04 | 17,25 | -1,03% | 431.962,00 |
| 06.11.2024 | 17,49 | 17,91 | 17,02 | 17,43 | 1,93% | 910.810,00 |
| 05.11.2024 | 16,78 | 17,10 | 16,78 | 17,10 | 1,18% | 268.069,00 |
| 04.11.2024 | 16,73 | 17,01 | 16,73 | 16,90 | 0,72% | 295.899,00 |
| 01.11.2024 | 17,22 | 17,42 | 16,75 | 16,78 | -1,29% | 388.928,00 |
| 31.10.2024 | 17,62 | 17,62 | 16,97 | 17,00 | -3,52% | 522.233,00 |
| 30.10.2024 | 18,03 | 18,36 | 17,57 | 17,62 | -1,62% | 390.787,00 |
| 29.10.2024 | 18,01 | 18,24 | 17,86 | 17,91 | -1,38% | 403.726,00 |
| 28.10.2024 | 18,13 | 18,33 | 18,07 | 18,16 | 1,00% | 290.953,00 |
| 25.10.2024 | 18,38 | 18,41 | 17,98 | 17,98 | -1,53% | 369.564,00 |
| 24.10.2024 | 18,13 | 18,28 | 17,99 | 18,26 | 1,00% | 442.466,00 |
| 23.10.2024 | 18,03 | 18,29 | 17,99 | 18,08 | -0,99% | 338.994,00 |
| 22.10.2024 | 18,18 | 18,42 | 18,10 | 18,26 | 0,11% | 307.001,00 |
| 21.10.2024 | 18,65 | 18,67 | 18,24 | 18,24 | -2,41% | 270.447,00 |
| 18.10.2024 | 18,61 | 18,78 | 18,46 | 18,69 | 0,86% | 322.552,00 |
| 17.10.2024 | 18,19 | 18,55 | 18,19 | 18,53 | 1,09% | 315.659,00 |
| 16.10.2024 | 18,15 | 18,45 | 18,15 | 18,33 | 1,44% | 310.775,00 |