34,930$
1,25%
Echtzeit-Aktienkurs Smith-Midland Corp
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 32,55 | 33,99 | 31,06 | 31,67 | -2,67% | 7.815,00 |
| 19.05.2025 | 33,00 | 33,15 | 31,82 | 32,54 | -0,31% | 4.880,00 |
| 16.05.2025 | 32,52 | 34,00 | 32,50 | 32,64 | 1,18% | 8.403,00 |
| 15.05.2025 | 31,97 | 32,62 | 31,49 | 32,26 | 0,28% | 8.297,00 |
| 14.05.2025 | 32,40 | 33,49 | 32,00 | 32,17 | -2,49% | 7.368,00 |
| 13.05.2025 | 32,74 | 33,46 | 31,74 | 32,99 | 0,09% | 10.477,00 |
| 12.05.2025 | 31,21 | 32,96 | 30,60 | 32,96 | 9,25% | 11.923,00 |
| 09.05.2025 | 33,81 | 33,81 | 29,44 | 30,17 | -1,44% | 7.319,00 |
| 08.05.2025 | 30,74 | 31,44 | 30,61 | 30,61 | -0,16% | 6.996,00 |
| 07.05.2025 | 31,22 | 31,22 | 29,59 | 30,66 | -0,49% | 7.574,00 |
| 06.05.2025 | 30,45 | 30,81 | 29,83 | 30,81 | 0,49% | 4.906,00 |
| 05.05.2025 | 31,01 | 31,90 | 29,85 | 30,66 | -4,66% | 5.312,00 |
| 02.05.2025 | 29,65 | 32,43 | 29,62 | 32,16 | 9,31% | 8.447,00 |
| 01.05.2025 | 30,50 | 30,55 | 29,14 | 29,42 | -2,78% | 6.904,00 |
| 30.04.2025 | 27,44 | 30,48 | 27,44 | 30,26 | 2,40% | 7.088,00 |
| 29.04.2025 | 29,78 | 29,85 | 29,10 | 29,55 | 0,68% | 6.202,00 |
| 28.04.2025 | 29,03 | 29,72 | 28,16 | 29,35 | 1,91% | 6.649,00 |
| 25.04.2025 | 29,01 | 29,56 | 28,10 | 28,80 | -4,10% | 6.125,00 |
| 24.04.2025 | 30,19 | 30,19 | 29,31 | 30,03 | -0,23% | 6.426,00 |
| 23.04.2025 | 33,00 | 33,00 | 29,00 | 30,10 | -4,69% | 11.756,00 |
| 22.04.2025 | 30,67 | 31,89 | 30,67 | 31,58 | 7,27% | 4.003,00 |
| 21.04.2025 | 30,99 | 30,99 | 28,27 | 29,44 | -0,57% | 5.645,00 |
| 17.04.2025 | 29,92 | 29,92 | 29,34 | 29,61 | -0,84% | 4.825,00 |
| 16.04.2025 | 30,50 | 30,59 | 27,84 | 29,86 | -2,26% | 8.478,00 |
| 15.04.2025 | 30,00 | 30,55 | 29,86 | 30,55 | 0,10% | 5.531,00 |
| 14.04.2025 | 31,45 | 31,49 | 29,77 | 30,52 | -1,48% | 7.853,00 |
| 11.04.2025 | 28,89 | 30,98 | 28,89 | 30,98 | 6,02% | 4.419,00 |
| 10.04.2025 | 30,15 | 30,46 | 28,62 | 29,22 | -7,03% | 10.645,00 |
| 09.04.2025 | 26,37 | 32,00 | 25,59 | 31,43 | 22,82% | 25.533,00 |
| 08.04.2025 | 28,43 | 30,12 | 25,16 | 25,59 | -5,64% | 14.882,00 |
| 07.04.2025 | 25,13 | 29,71 | 25,13 | 27,12 | -2,69% | 13.572,00 |
| 04.04.2025 | 26,61 | 27,89 | 25,76 | 27,87 | 1,47% | 14.283,00 |
| 03.04.2025 | 29,32 | 31,46 | 26,99 | 27,47 | -12,20% | 13.736,00 |
| 02.04.2025 | 32,61 | 33,14 | 30,88 | 31,28 | -6,21% | 16.105,00 |
| 01.04.2025 | 30,83 | 33,35 | 30,73 | 33,35 | 5,01% | 7.780,00 |
| 31.03.2025 | 34,84 | 34,84 | 31,55 | 31,76 | -1,73% | 11.460,00 |
| 28.03.2025 | 35,30 | 35,30 | 32,32 | 32,32 | -8,10% | 9.346,00 |
| 27.03.2025 | 35,10 | 35,17 | 34,78 | 35,17 | 2,99% | 4.993,00 |
| 26.03.2025 | 35,85 | 35,85 | 34,15 | 34,15 | -2,40% | 6.046,00 |
| 25.03.2025 | 35,45 | 35,85 | 34,63 | 34,99 | -0,43% | 14.658,00 |
| 24.03.2025 | 33,50 | 35,14 | 33,50 | 35,14 | 4,77% | 5.623,00 |
| 21.03.2025 | 32,40 | 35,99 | 32,01 | 33,54 | 1,67% | 23.812,00 |
| 20.03.2025 | 32,98 | 33,79 | 32,74 | 32,99 | -0,90% | 5.384,00 |
| 19.03.2025 | 32,98 | 33,60 | 32,14 | 33,29 | 1,06% | 6.077,00 |
| 18.03.2025 | 32,26 | 35,42 | 32,26 | 32,94 | -0,27% | 8.069,00 |
| 17.03.2025 | 32,68 | 33,71 | 31,76 | 33,03 | -1,17% | 6.543,00 |
| 14.03.2025 | 35,51 | 35,51 | 33,30 | 33,42 | 2,67% | 5.958,00 |
| 13.03.2025 | 33,04 | 33,95 | 32,50 | 32,55 | -0,67% | 5.535,00 |
| 12.03.2025 | 33,37 | 33,37 | 32,25 | 32,77 | -2,06% | 9.908,00 |
| 11.03.2025 | 34,13 | 34,13 | 32,89 | 33,46 | -2,02% | 8.012,00 |
| 10.03.2025 | 34,11 | 34,61 | 33,32 | 34,15 | -1,78% | 8.014,00 |
| 07.03.2025 | 31,09 | 35,87 | 31,09 | 34,77 | 2,60% | 7.018,00 |
| 06.03.2025 | 33,30 | 34,48 | 32,73 | 33,89 | -1,65% | 8.736,00 |
| 05.03.2025 | 33,59 | 35,13 | 33,21 | 34,46 | 3,76% | 9.950,00 |
| 04.03.2025 | 31,39 | 33,50 | 30,99 | 33,21 | 2,83% | 13.655,00 |
| 03.03.2025 | 34,03 | 34,03 | 32,06 | 32,30 | -4,93% | 8.980,00 |
| 28.02.2025 | 34,38 | 34,65 | 33,32 | 33,97 | -2,19% | 8.100,00 |
| 27.02.2025 | 34,20 | 35,28 | 34,12 | 34,73 | 0,40% | 7.555,00 |
| 26.02.2025 | 34,95 | 36,01 | 33,86 | 34,59 | -0,20% | 6.946,00 |
| 25.02.2025 | 34,00 | 35,02 | 33,88 | 34,66 | 2,97% | 8.084,00 |
| 24.02.2025 | 35,20 | 36,06 | 33,66 | 33,66 | -3,11% | 10.213,00 |
| 21.02.2025 | 37,75 | 37,75 | 34,67 | 34,74 | -6,39% | 8.093,00 |
| 20.02.2025 | 37,10 | 37,66 | 36,42 | 37,11 | -0,80% | 5.951,00 |
| 19.02.2025 | 37,00 | 38,99 | 36,99 | 37,41 | -0,51% | 5.663,00 |
| 18.02.2025 | 39,51 | 39,51 | 37,13 | 37,60 | -3,57% | 6.558,00 |
| 14.02.2025 | 37,91 | 39,77 | 37,91 | 38,99 | 4,34% | 14.686,00 |
| 13.02.2025 | 35,37 | 38,06 | 35,01 | 37,37 | 5,00% | 4.758,00 |
| 12.02.2025 | 35,34 | 36,55 | 35,34 | 35,59 | -1,55% | 5.473,00 |
| 11.02.2025 | 36,13 | 39,74 | 36,00 | 36,15 | -1,61% | 6.064,00 |
| 10.02.2025 | 36,53 | 38,72 | 34,13 | 36,74 | 0,60% | 6.926,00 |