17,070$
0,95%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,91 | 17,07 | 16,88 | 17,07 | 0,95% | 397.032,00 |
| 02.07.2025 | 17,06 | 17,10 | 16,66 | 16,91 | -0,70% | 1.104.734,00 |
| 01.07.2025 | 17,40 | 17,40 | 16,88 | 17,03 | -1,56% | 1.287.681,00 |
| 30.06.2025 | 17,56 | 17,56 | 17,02 | 17,30 | -1,03% | 873.080,00 |
| 27.06.2025 | 17,52 | 17,64 | 17,29 | 17,48 | 0,17% | 1.535.313,00 |
| 26.06.2025 | 16,78 | 17,58 | 16,69 | 17,45 | 4,74% | 2.951.002,00 |
| 25.06.2025 | 17,29 | 17,29 | 16,58 | 16,66 | -3,03% | 1.108.257,00 |
| 24.06.2025 | 17,54 | 17,68 | 17,04 | 17,18 | -2,00% | 1.918.257,00 |
| 23.06.2025 | 17,90 | 18,00 | 16,89 | 17,53 | -1,90% | 1.236.800,00 |
| 20.06.2025 | 18,11 | 18,13 | 17,24 | 17,87 | -0,94% | 5.912.816,00 |
| 18.06.2025 | 18,21 | 18,50 | 17,85 | 18,04 | -1,10% | 3.335.163,00 |
| 17.06.2025 | 18,34 | 18,34 | 18,05 | 18,24 | -0,87% | 1.189.776,00 |
| 16.06.2025 | 18,44 | 18,66 | 18,35 | 18,40 | 0,49% | 1.231.943,00 |
| 13.06.2025 | 18,24 | 18,43 | 17,98 | 18,31 | -0,27% | 846.503,00 |
| 12.06.2025 | 17,58 | 18,60 | 17,58 | 18,36 | 2,57% | 1.272.669,00 |
| 11.06.2025 | 18,00 | 18,18 | 17,76 | 17,90 | -0,67% | 1.228.283,00 |
| 10.06.2025 | 17,37 | 18,09 | 17,21 | 18,02 | 3,38% | 2.603.340,00 |
| 09.06.2025 | 17,83 | 18,12 | 17,41 | 17,43 | -2,41% | 1.823.448,00 |
| 06.06.2025 | 17,77 | 17,93 | 17,60 | 17,86 | 2,00% | 660.668,00 |
| 05.06.2025 | 17,76 | 17,93 | 17,40 | 17,51 | -1,46% | 797.523,00 |
| 04.06.2025 | 17,48 | 17,96 | 17,14 | 17,77 | 1,95% | 4.055.307,00 |
| 03.06.2025 | 17,55 | 17,71 | 17,36 | 17,43 | -0,85% | 844.038,00 |
| 02.06.2025 | 16,96 | 17,68 | 16,82 | 17,58 | 2,81% | 1.682.315,00 |
| 30.05.2025 | 17,15 | 17,19 | 16,80 | 17,10 | -0,75% | 1.157.093,00 |
| 29.05.2025 | 17,26 | 17,51 | 17,23 | 17,23 | -0,06% | 744.488,00 |
| 28.05.2025 | 17,25 | 17,29 | 17,04 | 17,24 | 0,00% | 994.169,00 |
| 27.05.2025 | 16,63 | 17,37 | 16,60 | 17,24 | 4,68% | 865.115,00 |
| 23.05.2025 | 16,38 | 16,53 | 16,23 | 16,47 | 0,12% | 1.028.959,00 |
| 22.05.2025 | 16,21 | 16,53 | 16,03 | 16,45 | 0,37% | 921.896,00 |
| 21.05.2025 | 16,20 | 16,65 | 16,20 | 16,39 | -1,32% | 3.291.933,00 |
| 20.05.2025 | 16,41 | 16,70 | 16,39 | 16,61 | 0,36% | 949.862,00 |
| 19.05.2025 | 16,44 | 16,63 | 16,28 | 16,55 | -0,06% | 1.312.596,00 |
| 16.05.2025 | 16,35 | 16,57 | 16,08 | 16,56 | 0,36% | 1.241.646,00 |
| 15.05.2025 | 16,16 | 16,54 | 16,11 | 16,50 | 2,17% | 552.321,00 |
| 14.05.2025 | 16,61 | 16,64 | 16,03 | 16,15 | -2,83% | 1.110.695,00 |
| 13.05.2025 | 16,55 | 16,73 | 16,09 | 16,62 | 1,28% | 1.588.825,00 |
| 12.05.2025 | 16,52 | 16,73 | 16,06 | 16,41 | 1,80% | 2.214.464,00 |
| 09.05.2025 | 15,61 | 16,36 | 15,56 | 16,12 | 3,27% | 3.010.660,00 |
| 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 |