37,070$
4,72%
Echtzeit-Aktienkurs Smith-Midland Corp
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 35,07 | 37,89 | 34,22 | 37,07 | 4,72% | 6.946,00 |
| 13.10.2025 | 34,40 | 36,58 | 33,75 | 35,40 | 2,76% | 9.192,00 |
| 10.10.2025 | 34,70 | 36,73 | 33,99 | 34,45 | -1,71% | 6.452,00 |
| 09.10.2025 | 35,36 | 35,75 | 35,05 | 35,05 | -2,39% | 4.605,00 |
| 08.10.2025 | 34,00 | 36,08 | 34,00 | 35,91 | 3,07% | 6.234,00 |
| 07.10.2025 | 36,25 | 36,25 | 34,84 | 34,84 | -2,41% | 6.548,00 |
| 06.10.2025 | 36,16 | 36,70 | 35,33 | 35,70 | -1,63% | 7.902,00 |
| 02.10.2025 | 36,99 | 37,25 | 35,16 | 36,29 | -1,31% | 10.870,00 |
| 01.10.2025 | 36,74 | 37,13 | 35,79 | 36,77 | -0,43% | 9.261,00 |
| 30.09.2025 | 35,27 | 37,61 | 34,44 | 36,93 | 4,62% | 12.523,00 |
| 29.09.2025 | 36,15 | 36,29 | 34,95 | 35,30 | -1,67% | 10.124,00 |
| 26.09.2025 | 35,40 | 37,42 | 35,40 | 35,90 | -0,53% | 10.728,00 |
| 25.09.2025 | 35,05 | 36,76 | 33,78 | 36,09 | 0,31% | 9.436,00 |
| 24.09.2025 | 35,73 | 36,32 | 34,18 | 35,98 | 0,14% | 15.649,00 |
| 23.09.2025 | 37,39 | 37,39 | 34,91 | 35,93 | -2,23% | 13.445,00 |
| 22.09.2025 | 39,27 | 39,48 | 35,15 | 36,75 | -6,32% | 14.824,00 |
| 19.09.2025 | 42,68 | 42,80 | 38,22 | 39,23 | -8,29% | 36.167,00 |
| 18.09.2025 | 42,25 | 43,25 | 41,87 | 42,78 | 1,80% | 7.246,00 |
| 17.09.2025 | 42,25 | 43,00 | 40,20 | 42,02 | -0,17% | 9.458,00 |
| 16.09.2025 | 41,70 | 42,42 | 40,87 | 42,09 | 0,74% | 5.095,00 |
| 15.09.2025 | 40,61 | 41,78 | 40,61 | 41,78 | 4,92% | 2.651,00 |
| 12.09.2025 | 41,17 | 41,34 | 39,82 | 39,82 | -3,79% | 6.430,00 |
| 11.09.2025 | 39,12 | 41,81 | 39,12 | 41,39 | 2,30% | 5.950,00 |
| 10.09.2025 | 38,92 | 41,25 | 38,92 | 40,46 | 2,18% | 4.104,00 |
| 09.09.2025 | 41,45 | 41,49 | 39,07 | 39,60 | -5,77% | 11.140,00 |
| 08.09.2025 | 41,79 | 42,12 | 40,26 | 42,02 | 0,53% | 6.590,00 |
| 05.09.2025 | 41,84 | 42,50 | 41,51 | 41,80 | 1,06% | 6.068,00 |
| 04.09.2025 | 40,99 | 42,30 | 40,77 | 41,36 | 1,60% | 5.025,00 |
| 03.09.2025 | 43,27 | 43,27 | 40,00 | 40,71 | -0,85% | 9.268,00 |
| 02.09.2025 | 41,99 | 42,96 | 41,06 | 41,06 | -4,89% | 6.000,00 |
| 29.08.2025 | 41,45 | 43,52 | 39,36 | 43,17 | 3,48% | 17.447,00 |
| 28.08.2025 | 40,74 | 41,96 | 40,74 | 41,72 | 1,76% | 7.429,00 |
| 27.08.2025 | 40,25 | 41,76 | 39,31 | 41,00 | 0,59% | 11.706,00 |
| 26.08.2025 | 40,82 | 41,27 | 40,62 | 40,76 | -1,24% | 7.773,00 |
| 25.08.2025 | 41,51 | 41,68 | 40,39 | 41,27 | 0,32% | 5.638,00 |
| 22.08.2025 | 42,75 | 43,62 | 40,84 | 41,14 | 4,90% | 35.864,00 |
| 21.08.2025 | 39,84 | 40,00 | 39,22 | 39,22 | -0,96% | 6.451,00 |
| 20.08.2025 | 39,44 | 40,73 | 37,96 | 39,60 | -5,71% | 23.370,00 |
| 19.08.2025 | 42,77 | 42,92 | 40,89 | 42,00 | -1,32% | 14.480,00 |
| 18.08.2025 | 41,55 | 42,96 | 41,13 | 42,56 | 0,92% | 5.635,00 |
| 15.08.2025 | 43,36 | 43,66 | 41,31 | 42,17 | -0,94% | 7.911,00 |
| 14.08.2025 | 42,54 | 43,58 | 41,00 | 42,57 | 0,83% | 13.941,00 |
| 13.08.2025 | 41,82 | 42,59 | 40,96 | 42,22 | 1,10% | 22.864,00 |
| 12.08.2025 | 38,27 | 42,00 | 38,27 | 41,76 | 8,74% | 12.324,00 |
| 11.08.2025 | 37,09 | 39,00 | 36,90 | 38,41 | 2,82% | 10.636,00 |
| 08.08.2025 | 36,93 | 38,00 | 36,93 | 37,35 | 2,98% | 9.022,00 |
| 07.08.2025 | 38,40 | 38,67 | 36,06 | 36,27 | -4,65% | 6.733,00 |
| 06.08.2025 | 37,51 | 38,92 | 36,37 | 38,04 | 3,06% | 10.615,00 |
| 05.08.2025 | 37,46 | 37,46 | 35,98 | 36,91 | -0,54% | 7.799,00 |
| 04.08.2025 | 37,09 | 37,50 | 36,04 | 37,11 | 5,85% | 9.586,00 |
| 01.08.2025 | 34,05 | 35,53 | 34,05 | 35,06 | 0,83% | 9.268,00 |
| 31.07.2025 | 35,16 | 37,04 | 33,33 | 34,77 | -1,33% | 12.140,00 |
| 30.07.2025 | 36,91 | 37,47 | 35,01 | 35,24 | -5,50% | 7.964,00 |
| 29.07.2025 | 37,09 | 37,33 | 36,60 | 37,29 | 0,19% | 5.370,00 |
| 28.07.2025 | 36,90 | 37,25 | 36,45 | 37,22 | 0,89% | 6.586,00 |
| 25.07.2025 | 37,39 | 37,85 | 36,89 | 36,89 | 0,16% | 3.079,00 |
| 24.07.2025 | 37,75 | 37,75 | 36,50 | 36,83 | -2,15% | 6.416,00 |
| 23.07.2025 | 36,87 | 37,65 | 36,75 | 37,64 | 1,87% | 8.988,00 |
| 22.07.2025 | 36,92 | 37,49 | 36,04 | 36,95 | 0,93% | 11.109,00 |
| 21.07.2025 | 37,27 | 37,87 | 36,35 | 36,61 | -1,77% | 9.175,00 |
| 18.07.2025 | 38,70 | 38,70 | 36,50 | 37,27 | -3,22% | 7.825,00 |
| 17.07.2025 | 37,60 | 39,02 | 35,07 | 38,51 | 3,55% | 12.288,00 |
| 16.07.2025 | 38,04 | 38,71 | 36,48 | 37,19 | -2,11% | 7.735,00 |
| 15.07.2025 | 37,89 | 38,54 | 35,42 | 37,99 | -0,03% | 22.720,00 |
| 14.07.2025 | 37,94 | 38,17 | 37,91 | 38,00 | -0,68% | 6.033,00 |
| 11.07.2025 | 39,16 | 39,93 | 36,50 | 38,26 | 7,50% | 26.598,00 |
| 10.07.2025 | 34,58 | 36,00 | 34,49 | 35,59 | 2,89% | 9.195,00 |
| 09.07.2025 | 34,50 | 35,02 | 33,67 | 34,59 | 2,22% | 7.101,00 |
| 08.07.2025 | 33,55 | 34,50 | 33,23 | 33,84 | 2,42% | 7.747,00 |
| 07.07.2025 | 34,92 | 34,92 | 32,85 | 33,04 | -5,41% | 8.847,00 |
| 03.07.2025 | 35,37 | 35,37 | 34,93 | 34,93 | 1,25% | 1.923,00 |
| 02.07.2025 | 33,70 | 34,98 | 33,70 | 34,50 | 0,91% | 6.715,00 |
| 01.07.2025 | 33,27 | 34,75 | 32,38 | 34,19 | 1,60% | 24.120,00 |
| 30.06.2025 | 33,65 | 34,33 | 33,65 | 33,65 | 0,72% | 22.307,00 |
| 27.06.2025 | 31,90 | 33,41 | 31,32 | 33,41 | 5,69% | 145.282,00 |
| 26.06.2025 | 30,23 | 31,61 | 30,22 | 31,61 | 3,61% | 9.369,00 |
| 25.06.2025 | 30,16 | 31,28 | 30,15 | 30,51 | -2,43% | 8.146,00 |
| 24.06.2025 | 30,63 | 32,19 | 30,02 | 31,27 | 1,03% | 16.001,00 |
| 23.06.2025 | 29,59 | 30,95 | 29,32 | 30,95 | 2,59% | 14.293,00 |
| 20.06.2025 | 30,22 | 30,81 | 29,71 | 30,17 | 2,10% | 16.779,00 |
| 18.06.2025 | 32,19 | 32,19 | 28,92 | 29,55 | 0,82% | 11.572,00 |
| 17.06.2025 | 29,89 | 30,09 | 29,31 | 29,31 | -1,91% | 11.453,00 |
| 16.06.2025 | 28,23 | 30,13 | 28,23 | 29,88 | 5,62% | 12.054,00 |
| 13.06.2025 | 28,68 | 29,18 | 28,12 | 28,29 | -3,94% | 14.978,00 |
| 12.06.2025 | 30,34 | 32,07 | 28,91 | 29,45 | -0,74% | 11.334,00 |
| 11.06.2025 | 31,00 | 31,59 | 29,58 | 29,67 | -4,29% | 13.310,00 |
| 10.06.2025 | 30,84 | 31,56 | 30,46 | 31,00 | -2,52% | 8.646,00 |
| 09.06.2025 | 30,33 | 32,07 | 29,92 | 31,80 | 4,71% | 12.565,00 |
| 06.06.2025 | 29,93 | 32,01 | 29,45 | 30,37 | 2,32% | 17.313,00 |
| 05.06.2025 | 29,95 | 29,99 | 28,50 | 29,68 | 1,19% | 14.338,00 |
| 04.06.2025 | 29,57 | 29,67 | 28,11 | 29,33 | 0,38% | 15.083,00 |
| 03.06.2025 | 27,61 | 30,23 | 27,61 | 29,22 | 3,29% | 29.288,00 |
| 02.06.2025 | 30,50 | 30,50 | 27,43 | 28,29 | -6,70% | 15.537,00 |
| 30.05.2025 | 30,84 | 31,89 | 30,03 | 30,32 | -3,41% | 12.879,00 |
| 29.05.2025 | 31,75 | 33,42 | 30,29 | 31,39 | -1,16% | 28.305,00 |
| 28.05.2025 | 30,15 | 33,82 | 30,15 | 31,76 | 5,97% | 26.517,00 |
| 27.05.2025 | 29,45 | 33,02 | 29,45 | 29,97 | 2,25% | 16.728,00 |
| 23.05.2025 | 30,49 | 31,09 | 28,89 | 29,31 | -4,03% | 19.822,00 |
| 22.05.2025 | 33,53 | 33,53 | 30,47 | 30,54 | -1,55% | 15.357,00 |
| 21.05.2025 | 30,77 | 32,64 | 30,66 | 31,02 | -2,05% | 8.391,00 |