15,410$
-2,47%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 15,22 | 15,59 | 15,17 | 15,57 | 2,03% | 631.455,00 |
| 15.04.2026 | 15,16 | 15,27 | 15,09 | 15,26 | 0,66% | 333.167,00 |
| 14.04.2026 | 14,91 | 15,16 | 14,87 | 15,16 | 1,47% | 265.429,00 |
| 13.04.2026 | 14,55 | 14,94 | 14,45 | 14,94 | 2,19% | 454.520,00 |
| 10.04.2026 | 14,09 | 14,64 | 14,04 | 14,62 | 3,39% | 668.659,00 |
| 09.04.2026 | 14,45 | 14,73 | 14,14 | 14,14 | -2,88% | 545.605,00 |
| 08.04.2026 | 14,91 | 15,00 | 14,48 | 14,56 | 0,28% | 536.909,00 |
| 07.04.2026 | 14,12 | 14,65 | 14,04 | 14,52 | 2,47% | 990.633,00 |
| 06.04.2026 | 14,27 | 14,28 | 14,07 | 14,17 | -1,12% | 565.125,00 |
| 02.04.2026 | 14,29 | 14,65 | 14,21 | 14,33 | -0,83% | 475.708,00 |
| 01.04.2026 | 14,48 | 14,56 | 14,29 | 14,45 | -1,10% | 649.722,00 |
| 31.03.2026 | 14,95 | 15,01 | 14,53 | 14,61 | -0,68% | 734.172,00 |
| 30.03.2026 | 14,85 | 15,23 | 14,64 | 14,71 | -1,28% | 587.179,00 |
| 27.03.2026 | 15,06 | 15,12 | 14,84 | 14,90 | -1,52% | 497.225,00 |
| 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 | -1,14% | 376.060,00 |
| 23.02.2026 | 15,65 | 15,87 | 15,50 | 15,84 | 0,96% | 484.983,00 |
| 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 |