11,190$
-2,01%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,47 | 11,47 | 11,10 | 11,19 | -2,01% | 780.812,00 |
| 08.09.2026 | 11,68 | 11,73 | 11,41 | 11,42 | -2,39% | 764.606,00 |
| 04.09.2026 | 11,73 | 12,00 | 11,65 | 11,70 | -0,43% | 676.750,00 |
| 03.09.2026 | 12,12 | 12,12 | 11,73 | 11,75 | -1,51% | 884.792,00 |
| 02.09.2026 | 11,84 | 12,06 | 11,58 | 11,93 | 1,36% | 737.296,00 |
| 01.09.2026 | 11,97 | 12,00 | 11,76 | 11,77 | -2,32% | 913.703,00 |
| 31.08.2026 | 12,04 | 12,13 | 11,85 | 12,05 | -0,25% | 1.115.740,00 |
| 28.08.2026 | 12,17 | 12,34 | 12,04 | 12,08 | -0,17% | 672.007,00 |
| 27.08.2026 | 12,23 | 12,37 | 11,95 | 12,10 | -2,02% | 760.148,00 |
| 26.08.2026 | 12,70 | 12,70 | 12,11 | 12,35 | -2,37% | 926.817,00 |
| 25.08.2026 | 12,47 | 12,69 | 12,47 | 12,65 | 1,20% | 677.114,00 |
| 24.08.2026 | 12,63 | 12,77 | 12,47 | 12,50 | 0,00% | 709.585,00 |
| 21.08.2026 | 12,41 | 12,65 | 12,37 | 12,50 | 1,05% | 1.121.972,00 |
| 20.08.2026 | 12,14 | 12,52 | 11,97 | 12,37 | 1,56% | 524.304,00 |
| 19.08.2026 | 11,53 | 12,25 | 11,53 | 12,18 | 6,56% | 582.260,00 |
| 18.08.2026 | 11,46 | 11,51 | 11,24 | 11,43 | 0,35% | 933.839,00 |
| 17.08.2026 | 11,36 | 11,52 | 11,33 | 11,39 | -0,78% | 738.917,00 |
| 14.08.2026 | 11,84 | 11,94 | 11,48 | 11,48 | -2,79% | 709.087,00 |
| 13.08.2026 | 11,69 | 11,96 | 11,69 | 11,81 | 0,08% | 869.460,00 |
| 12.08.2026 | 11,42 | 11,99 | 11,38 | 11,80 | 3,60% | 843.553,00 |
| 11.08.2026 | 11,21 | 11,49 | 11,17 | 11,39 | 1,61% | 1.082.156,00 |
| 10.08.2026 | 12,06 | 12,06 | 10,77 | 11,21 | -7,81% | 1.788.412,00 |
| 07.08.2026 | 12,10 | 12,38 | 12,07 | 12,16 | 0,16% | 554.874,00 |
| 06.08.2026 | 12,30 | 12,33 | 12,05 | 12,14 | -0,49% | 683.737,00 |
| 05.08.2026 | 11,52 | 12,34 | 11,51 | 12,20 | 1,84% | 1.100.077,00 |
| 04.08.2026 | 13,20 | 13,20 | 11,32 | 11,98 | -15,81% | 4.125.552,00 |
| 03.08.2026 | 14,19 | 14,29 | 14,05 | 14,23 | 1,28% | 510.757,00 |
| 31.07.2026 | 14,20 | 14,26 | 13,99 | 14,05 | -0,21% | 498.316,00 |
| 30.07.2026 | 14,43 | 14,43 | 14,02 | 14,08 | -3,10% | 497.951,00 |
| 29.07.2026 | 14,44 | 14,76 | 14,43 | 14,53 | 1,11% | 457.931,00 |
| 28.07.2026 | 14,44 | 14,56 | 14,20 | 14,37 | 0,56% | 411.228,00 |
| 27.07.2026 | 14,47 | 14,60 | 14,23 | 14,29 | -1,58% | 425.398,00 |
| 24.07.2026 | 14,62 | 14,64 | 14,43 | 14,52 | 0,28% | 456.544,00 |
| 23.07.2026 | 14,37 | 14,75 | 14,34 | 14,48 | 0,84% | 385.913,00 |
| 22.07.2026 | 14,58 | 14,59 | 14,25 | 14,36 | -0,90% | 469.374,00 |
| 21.07.2026 | 14,57 | 14,75 | 14,33 | 14,49 | -0,34% | 321.788,00 |
| 20.07.2026 | 14,85 | 14,86 | 14,54 | 14,54 | -2,28% | 377.033,00 |
| 17.07.2026 | 15,08 | 15,24 | 14,66 | 14,88 | -1,20% | 819.631,00 |
| 16.07.2026 | 15,00 | 15,36 | 15,00 | 15,06 | 1,41% | 783.124,00 |
| 15.07.2026 | 14,71 | 15,03 | 14,71 | 14,85 | 1,30% | 488.738,00 |
| 14.07.2026 | 14,67 | 14,88 | 14,60 | 14,66 | 0,41% | 426.353,00 |
| 13.07.2026 | 14,43 | 14,77 | 14,43 | 14,60 | 0,41% | 386.234,00 |
| 10.07.2026 | 14,51 | 14,64 | 14,42 | 14,54 | 0,97% | 260.779,00 |
| 09.07.2026 | 14,65 | 14,76 | 14,40 | 14,40 | -1,30% | 367.473,00 |
| 08.07.2026 | 14,85 | 14,93 | 14,43 | 14,59 | -2,47% | 622.637,00 |
| 07.07.2026 | 15,48 | 15,52 | 14,86 | 14,96 | -2,29% | 467.738,00 |
| 06.07.2026 | 15,58 | 15,68 | 15,31 | 15,31 | -1,03% | 550.964,00 |
| 02.07.2026 | 15,36 | 15,66 | 15,22 | 15,47 | 1,91% | 828.487,00 |
| 01.07.2026 | 14,71 | 15,51 | 14,66 | 15,18 | 3,48% | 849.928,00 |
| 30.06.2026 | 14,59 | 15,01 | 14,59 | 14,67 | -0,61% | 517.052,00 |
| 29.06.2026 | 14,93 | 15,00 | 14,67 | 14,76 | -1,53% | 605.512,00 |
| 26.06.2026 | 14,28 | 14,99 | 14,28 | 14,99 | 4,17% | 1.571.085,00 |
| 25.06.2026 | 14,39 | 14,57 | 14,11 | 14,39 | 0,14% | 386.014,00 |
| 24.06.2026 | 14,37 | 14,55 | 14,23 | 14,37 | 0,49% | 516.383,00 |
| 23.06.2026 | 14,44 | 14,58 | 14,18 | 14,30 | -0,76% | 398.757,00 |
| 22.06.2026 | 14,25 | 14,46 | 14,07 | 14,41 | 1,77% | 491.258,00 |
| 18.06.2026 | 13,99 | 14,44 | 13,99 | 14,16 | 1,94% | 1.287.601,00 |
| 17.06.2026 | 14,29 | 14,44 | 13,71 | 13,89 | -3,07% | 643.232,00 |
| 16.06.2026 | 14,18 | 14,37 | 14,14 | 14,33 | 1,34% | 639.915,00 |
| 15.06.2026 | 14,79 | 14,86 | 14,09 | 14,14 | -3,94% | 862.260,00 |
| 12.06.2026 | 14,53 | 14,72 | 14,43 | 14,72 | 1,80% | 478.825,00 |
| 11.06.2026 | 14,83 | 14,87 | 14,06 | 14,46 | -1,77% | 491.969,00 |
| 10.06.2026 | 15,17 | 15,18 | 14,66 | 14,72 | -2,26% | 467.253,00 |
| 09.06.2026 | 15,04 | 15,47 | 14,97 | 15,06 | 1,14% | 520.539,00 |
| 08.06.2026 | 15,00 | 15,19 | 14,83 | 14,89 | 0,00% | 332.674,00 |
| 05.06.2026 | 14,71 | 14,95 | 14,66 | 14,89 | 0,20% | 333.594,00 |
| 04.06.2026 | 14,55 | 14,86 | 14,50 | 14,86 | 3,12% | 286.617,00 |
| 03.06.2026 | 14,68 | 14,78 | 14,38 | 14,41 | -2,31% | 395.324,00 |
| 02.06.2026 | 14,38 | 14,84 | 14,36 | 14,75 | 2,50% | 387.643,00 |
| 01.06.2026 | 14,50 | 14,62 | 14,26 | 14,39 | -1,91% | 389.086,00 |
| 29.05.2026 | 14,76 | 14,90 | 14,55 | 14,67 | -0,74% | 423.566,00 |
| 28.05.2026 | 14,84 | 14,91 | 14,71 | 14,78 | -0,27% | 340.674,00 |
| 27.05.2026 | 14,81 | 15,10 | 14,77 | 14,82 | 0,82% | 476.020,00 |
| 26.05.2026 | 14,60 | 14,78 | 14,55 | 14,70 | 1,31% | 295.243,00 |
| 22.05.2026 | 14,47 | 14,57 | 14,36 | 14,51 | 0,76% | 342.153,00 |
| 21.05.2026 | 14,08 | 14,61 | 13,99 | 14,40 | 1,19% | 421.219,00 |
| 20.05.2026 | 14,12 | 14,32 | 14,02 | 14,23 | 0,21% | 389.556,00 |
| 19.05.2026 | 14,65 | 14,65 | 14,00 | 14,20 | -2,74% | 578.105,00 |
| 18.05.2026 | 14,10 | 14,60 | 14,10 | 14,60 | 2,67% | 601.723,00 |
| 15.05.2026 | 14,64 | 14,64 | 14,21 | 14,22 | -3,20% | 498.024,00 |
| 14.05.2026 | 14,47 | 14,70 | 14,44 | 14,69 | 0,82% | 585.546,00 |
| 13.05.2026 | 14,80 | 14,88 | 14,38 | 14,57 | -2,28% | 591.218,00 |
| 12.05.2026 | 15,35 | 15,38 | 14,84 | 14,91 | -2,42% | 659.641,00 |
| 11.05.2026 | 15,53 | 15,53 | 15,25 | 15,28 | -1,80% | 464.308,00 |
| 08.05.2026 | 15,56 | 15,72 | 15,38 | 15,56 | 0,97% | 497.454,00 |
| 07.05.2026 | 15,87 | 16,17 | 15,41 | 15,41 | -2,47% | 2.433.313,00 |
| 06.05.2026 | 15,66 | 16,11 | 15,44 | 15,80 | 4,36% | 1.249.432,00 |
| 05.05.2026 | 14,52 | 15,32 | 14,44 | 15,14 | 4,34% | 598.940,00 |
| 04.05.2026 | 14,65 | 14,83 | 14,39 | 14,51 | -1,36% | 443.733,00 |
| 01.05.2026 | 15,06 | 15,08 | 14,69 | 14,71 | -1,93% | 490.417,00 |
| 30.04.2026 | 14,92 | 15,24 | 14,91 | 15,00 | 0,54% | 480.427,00 |
| 29.04.2026 | 15,42 | 15,44 | 14,76 | 14,92 | -4,30% | 506.564,00 |
| 28.04.2026 | 15,47 | 15,59 | 15,31 | 15,59 | 1,43% | 491.170,00 |
| 27.04.2026 | 15,48 | 15,63 | 15,27 | 15,37 | -1,03% | 474.101,00 |
| 24.04.2026 | 15,27 | 15,54 | 15,24 | 15,53 | 1,11% | 224.236,00 |
| 23.04.2026 | 15,34 | 15,61 | 15,28 | 15,36 | 0,07% | 295.064,00 |
| 22.04.2026 | 15,61 | 15,72 | 15,25 | 15,35 | -1,54% | 338.416,00 |
| 21.04.2026 | 15,93 | 16,05 | 15,55 | 15,59 | -2,01% | 412.779,00 |
| 20.04.2026 | 15,77 | 16,12 | 15,71 | 15,91 | 0,44% | 288.136,00 |
| 17.04.2026 | 15,67 | 15,97 | 15,65 | 15,84 | 1,73% | 994.931,00 |