18,230$
2,82%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 17,81 | 18,26 | 17,63 | 18,23 | 2,82% | 525.430,00 |
| 12.09.2024 | 17,63 | 17,78 | 17,51 | 17,73 | 1,31% | 345.082,00 |
| 11.09.2024 | 17,12 | 17,51 | 17,00 | 17,50 | 1,16% | 475.635,00 |
| 10.09.2024 | 17,26 | 17,33 | 17,10 | 17,30 | 0,06% | 490.605,00 |
| 09.09.2024 | 17,33 | 17,39 | 17,18 | 17,29 | 0,76% | 596.437,00 |
| 06.09.2024 | 17,42 | 17,45 | 17,15 | 17,16 | -1,38% | 704.532,00 |
| 05.09.2024 | 17,51 | 17,55 | 17,26 | 17,40 | 0,06% | 512.876,00 |
| 04.09.2024 | 17,31 | 17,59 | 17,24 | 17,39 | 0,52% | 415.943,00 |
| 03.09.2024 | 17,34 | 17,46 | 17,11 | 17,30 | -0,57% | 596.304,00 |
| 30.08.2024 | 17,24 | 17,42 | 17,15 | 17,40 | 0,00% | 986.332,00 |
| 29.08.2024 | 17,55 | 17,59 | 17,31 | 17,40 | -0,51% | 380.012,00 |
| 28.08.2024 | 17,40 | 17,59 | 17,33 | 17,49 | 0,17% | 349.098,00 |
| 27.08.2024 | 17,21 | 17,49 | 17,10 | 17,46 | 0,52% | 488.382,00 |
| 26.08.2024 | 17,75 | 17,75 | 17,36 | 17,37 | -1,14% | 305.966,00 |
| 23.08.2024 | 17,43 | 17,87 | 17,43 | 17,57 | 1,68% | 473.412,00 |
| 22.08.2024 | 17,29 | 17,36 | 17,13 | 17,28 | 0,06% | 346.100,00 |
| 21.08.2024 | 17,16 | 17,27 | 17,04 | 17,27 | 0,99% | 390.921,00 |
| 20.08.2024 | 17,00 | 17,15 | 16,91 | 17,10 | 0,29% | 840.761,00 |
| 19.08.2024 | 16,80 | 17,07 | 16,75 | 17,05 | 1,43% | 376.381,00 |
| 16.08.2024 | 16,86 | 17,03 | 16,71 | 16,81 | -0,36% | 418.591,00 |
| 15.08.2024 | 16,86 | 17,03 | 16,67 | 16,87 | 1,14% | 461.198,00 |
| 14.08.2024 | 16,93 | 16,96 | 16,53 | 16,68 | -0,66% | 728.173,00 |
| 13.08.2024 | 16,51 | 16,99 | 16,42 | 16,79 | 2,69% | 644.827,00 |
| 12.08.2024 | 16,71 | 16,71 | 16,27 | 16,35 | -2,39% | 672.106,00 |
| 09.08.2024 | 16,70 | 16,87 | 16,57 | 16,75 | 0,48% | 744.252,00 |
| 08.08.2024 | 16,61 | 16,90 | 16,54 | 16,67 | 1,15% | 814.226,00 |
| 07.08.2024 | 16,58 | 16,90 | 16,43 | 16,48 | 0,00% | 1.359.871,00 |
| 06.08.2024 | 15,68 | 16,69 | 15,63 | 16,48 | 5,10% | 955.394,00 |
| 05.08.2024 | 15,42 | 16,00 | 15,38 | 15,68 | -2,37% | 1.275.848,00 |
| 02.08.2024 | 15,81 | 16,20 | 15,81 | 16,06 | -0,68% | 1.162.146,00 |
| 01.08.2024 | 16,53 | 16,77 | 15,96 | 16,17 | -1,10% | 2.275.154,00 |
| 31.07.2024 | 16,80 | 17,18 | 16,28 | 16,35 | -4,55% | 3.009.750,00 |
| 30.07.2024 | 16,97 | 17,17 | 16,79 | 17,13 | 1,66% | 806.451,00 |
| 29.07.2024 | 16,95 | 16,96 | 16,65 | 16,85 | -0,35% | 450.647,00 |
| 26.07.2024 | 16,66 | 16,97 | 16,55 | 16,91 | 2,92% | 646.389,00 |
| 25.07.2024 | 16,43 | 16,72 | 16,32 | 16,43 | 0,43% | 1.143.740,00 |
| 24.07.2024 | 16,68 | 16,92 | 16,35 | 16,36 | -2,62% | 394.759,00 |
| 23.07.2024 | 16,60 | 16,95 | 16,49 | 16,80 | 0,66% | 540.522,00 |
| 22.07.2024 | 16,28 | 16,70 | 16,24 | 16,69 | 2,96% | 549.598,00 |
| 19.07.2024 | 16,40 | 16,46 | 16,14 | 16,21 | -1,34% | 518.863,00 |
| 18.07.2024 | 16,58 | 16,91 | 16,33 | 16,43 | -1,68% | 816.644,00 |
| 17.07.2024 | 16,69 | 17,06 | 16,63 | 16,71 | -0,71% | 764.182,00 |
| 16.07.2024 | 16,92 | 16,94 | 16,68 | 16,83 | 0,30% | 836.900,00 |
| 15.07.2024 | 16,85 | 16,96 | 16,67 | 16,78 | 0,60% | 740.075,00 |
| 12.07.2024 | 16,56 | 16,85 | 16,36 | 16,68 | 2,08% | 1.123.008,00 |
| 11.07.2024 | 16,34 | 16,53 | 16,22 | 16,34 | 3,03% | 947.503,00 |
| 10.07.2024 | 15,84 | 15,95 | 15,78 | 15,86 | 0,95% | 706.947,00 |
| 09.07.2024 | 15,69 | 15,83 | 15,63 | 15,71 | 0,13% | 751.582,00 |
| 08.07.2024 | 15,52 | 15,77 | 15,52 | 15,69 | 1,82% | 587.767,00 |
| 05.07.2024 | 15,53 | 15,63 | 15,41 | 15,41 | -0,96% | 518.342,00 |
| 03.07.2024 | 15,47 | 15,71 | 15,40 | 15,56 | 0,91% | 385.474,00 |
| 02.07.2024 | 15,13 | 15,44 | 15,10 | 15,42 | 2,12% | 578.058,00 |
| 01.07.2024 | 15,21 | 15,48 | 15,08 | 15,10 | -0,85% | 851.883,00 |
| 28.06.2024 | 15,26 | 15,31 | 14,97 | 15,23 | 0,86% | 1.105.571,00 |
| 27.06.2024 | 14,93 | 15,11 | 14,82 | 15,10 | 1,14% | 982.058,00 |
| 26.06.2024 | 14,66 | 14,97 | 14,66 | 14,93 | 0,74% | 970.344,00 |
| 25.06.2024 | 14,77 | 14,83 | 14,63 | 14,82 | 0,07% | 1.142.517,00 |
| 24.06.2024 | 14,67 | 14,99 | 14,64 | 14,81 | 0,95% | 1.113.743,00 |
| 21.06.2024 | 14,72 | 14,95 | 14,65 | 14,67 | -1,01% | 3.448.738,00 |
| 20.06.2024 | 14,70 | 14,99 | 14,66 | 14,82 | 0,07% | 987.355,00 |
| 18.06.2024 | 14,82 | 14,93 | 14,80 | 14,81 | 0,27% | 1.012.856,00 |
| 17.06.2024 | 14,57 | 14,82 | 14,56 | 14,77 | 0,48% | 1.029.947,00 |
| 14.06.2024 | 14,48 | 14,82 | 14,48 | 14,70 | 0,41% | 922.790,00 |
| 13.06.2024 | 14,55 | 14,73 | 14,44 | 14,64 | 0,83% | 831.766,00 |
| 12.06.2024 | 14,66 | 15,17 | 14,50 | 14,52 | 2,69% | 1.323.683,00 |
| 11.06.2024 | 14,25 | 14,36 | 14,14 | 14,14 | -1,67% | 998.160,00 |
| 10.06.2024 | 14,33 | 14,51 | 14,11 | 14,38 | -0,83% | 1.185.338,00 |
| 07.06.2024 | 14,29 | 14,53 | 14,24 | 14,50 | -0,55% | 773.077,00 |
| 06.06.2024 | 14,39 | 14,67 | 14,38 | 14,58 | 0,34% | 865.813,00 |
| 05.06.2024 | 14,43 | 14,69 | 14,26 | 14,53 | 0,76% | 1.399.588,00 |
| 04.06.2024 | 14,29 | 14,55 | 14,22 | 14,42 | 0,35% | 904.274,00 |
| 03.06.2024 | 14,55 | 14,59 | 14,34 | 14,37 | -0,21% | 710.257,00 |
| 31.05.2024 | 14,30 | 14,53 | 14,16 | 14,40 | 2,06% | 1.308.056,00 |
| 30.05.2024 | 13,98 | 14,17 | 13,92 | 14,11 | 1,95% | 793.992,00 |
| 29.05.2024 | 13,75 | 13,90 | 13,65 | 13,84 | -1,00% | 1.333.488,00 |
| 28.05.2024 | 14,13 | 14,24 | 13,88 | 13,98 | 0,00% | 688.954,00 |
| 24.05.2024 | 14,08 | 14,17 | 13,97 | 13,98 | -0,29% | 699.196,00 |
| 23.05.2024 | 14,37 | 14,43 | 13,95 | 14,02 | -2,77% | 866.024,00 |
| 22.05.2024 | 14,53 | 14,71 | 14,38 | 14,42 | -1,37% | 476.900,00 |
| 21.05.2024 | 14,53 | 14,63 | 14,45 | 14,62 | 0,76% | 755.845,00 |
| 20.05.2024 | 14,75 | 14,82 | 14,47 | 14,51 | -1,96% | 1.090.810,00 |
| 17.05.2024 | 15,00 | 15,00 | 14,78 | 14,80 | -0,80% | 748.586,00 |
| 16.05.2024 | 14,91 | 14,93 | 14,79 | 14,92 | -0,20% | 1.443.689,00 |
| 15.05.2024 | 15,14 | 15,33 | 14,88 | 14,95 | 0,67% | 760.491,00 |
| 14.05.2024 | 14,78 | 14,92 | 14,66 | 14,85 | 1,71% | 976.438,00 |
| 13.05.2024 | 14,67 | 14,91 | 14,55 | 14,60 | 0,69% | 1.361.986,00 |
| 10.05.2024 | 14,66 | 14,67 | 14,38 | 14,50 | -0,96% | 624.272,00 |
| 09.05.2024 | 14,43 | 14,68 | 14,36 | 14,64 | 0,90% | 745.816,00 |
| 08.05.2024 | 14,51 | 14,63 | 14,41 | 14,51 | -1,02% | 826.391,00 |
| 07.05.2024 | 15,01 | 15,11 | 14,62 | 14,66 | -1,68% | 678.943,00 |
| 06.05.2024 | 15,04 | 15,18 | 14,82 | 14,91 | 0,34% | 603.304,00 |
| 03.05.2024 | 15,36 | 15,48 | 14,75 | 14,86 | -0,67% | 627.243,00 |
| 02.05.2024 | 14,73 | 15,00 | 14,16 | 14,96 | 3,39% | 3.006.539,00 |
| 01.05.2024 | 14,90 | 15,13 | 14,38 | 14,47 | -3,60% | 1.104.309,00 |
| 30.04.2024 | 15,35 | 15,51 | 14,96 | 15,01 | -2,91% | 997.161,00 |
| 29.04.2024 | 15,31 | 15,53 | 15,25 | 15,46 | 2,18% | 1.748.950,00 |
| 26.04.2024 | 15,14 | 15,44 | 15,12 | 15,13 | 0,27% | 357.528,00 |
| 25.04.2024 | 15,03 | 15,12 | 14,90 | 15,09 | -1,31% | 382.146,00 |
| 24.04.2024 | 15,02 | 15,30 | 14,90 | 15,29 | 0,92% | 528.832,00 |
| 23.04.2024 | 14,92 | 15,29 | 14,89 | 15,15 | 1,68% | 480.767,00 |