33,310$
1,55%
Echtzeit-Aktienkurs Smith-Midland Corp
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 34,33 | 34,33 | 33,31 | 33,31 | 1,55% | 2.681,00 |
| 12.02.2026 | 33,63 | 33,80 | 32,80 | 32,80 | -2,03% | 3.446,00 |
| 11.02.2026 | 34,39 | 34,65 | 33,48 | 33,48 | -2,73% | 5.685,00 |
| 10.02.2026 | 34,89 | 35,46 | 33,91 | 34,42 | -2,50% | 10.861,00 |
| 09.02.2026 | 36,70 | 36,70 | 35,30 | 35,30 | -6,31% | 7.714,00 |
| 06.02.2026 | 36,15 | 37,68 | 36,15 | 37,68 | 5,05% | 6.448,00 |
| 05.02.2026 | 35,68 | 36,01 | 35,36 | 35,87 | -2,53% | 7.145,00 |
| 04.02.2026 | 35,84 | 36,86 | 35,84 | 36,80 | 0,82% | 5.758,00 |
| 03.02.2026 | 36,20 | 36,85 | 35,67 | 36,50 | 0,36% | 3.421,00 |
| 02.02.2026 | 34,54 | 36,85 | 34,05 | 36,37 | 2,76% | 4.844,00 |
| 30.01.2026 | 36,86 | 36,86 | 34,52 | 35,39 | 1,12% | 8.799,00 |
| 29.01.2026 | 35,87 | 35,87 | 34,36 | 35,00 | -2,51% | 9.241,00 |
| 28.01.2026 | 36,00 | 37,13 | 35,67 | 35,90 | -1,07% | 3.025,00 |
| 27.01.2026 | 35,53 | 36,29 | 35,52 | 36,29 | 0,81% | 3.666,00 |
| 26.01.2026 | 36,67 | 36,67 | 36,00 | 36,00 | -4,26% | 2.258,00 |
| 22.01.2026 | 36,15 | 37,85 | 36,10 | 37,60 | 0,40% | 3.784,00 |
| 21.01.2026 | 38,18 | 38,18 | 37,45 | 37,45 | 1,52% | 4.301,00 |
| 20.01.2026 | 36,50 | 37,19 | 36,16 | 36,89 | 0,63% | 4.095,00 |
| 16.01.2026 | 37,32 | 38,71 | 36,65 | 36,66 | -2,27% | 7.641,00 |
| 15.01.2026 | 38,32 | 38,49 | 36,71 | 37,51 | 4,54% | 9.127,00 |
| 14.01.2026 | 35,11 | 35,88 | 35,11 | 35,88 | 0,31% | 3.206,00 |
| 13.01.2026 | 36,98 | 36,98 | 34,58 | 35,77 | 1,97% | 3.826,00 |
| 12.01.2026 | 34,90 | 35,56 | 34,90 | 35,08 | -0,79% | 3.564,00 |
| 09.01.2026 | 34,50 | 36,06 | 34,50 | 35,36 | 2,43% | 9.340,00 |
| 08.01.2026 | 36,83 | 36,83 | 33,06 | 34,52 | 2,80% | 4.617,00 |
| 07.01.2026 | 34,64 | 35,20 | 33,50 | 33,58 | -2,60% | 6.278,00 |
| 06.01.2026 | 35,91 | 36,30 | 34,25 | 34,48 | -4,02% | 15.929,00 |
| 05.01.2026 | 38,80 | 38,80 | 35,92 | 35,92 | -4,19% | 7.624,00 |
| 02.01.2026 | 36,77 | 38,01 | 36,50 | 37,49 | 3,16% | 10.968,00 |
| 31.12.2025 | 35,16 | 38,58 | 35,16 | 36,34 | 0,06% | 7.619,00 |
| 30.12.2025 | 35,44 | 37,32 | 34,84 | 36,32 | 2,21% | 8.678,00 |
| 29.12.2025 | 35,89 | 35,90 | 35,20 | 35,54 | 0,95% | 4.264,00 |
| 26.12.2025 | 35,01 | 35,26 | 34,92 | 35,20 | 1,32% | 5.565,00 |
| 24.12.2025 | 35,26 | 36,15 | 34,53 | 34,74 | 0,43% | 4.995,00 |
| 23.12.2025 | 35,18 | 35,18 | 34,58 | 34,59 | 0,41% | 3.381,00 |
| 22.12.2025 | 35,35 | 36,28 | 34,01 | 34,45 | -4,57% | 8.265,00 |
| 19.12.2025 | 36,18 | 36,99 | 35,44 | 36,10 | -0,39% | 24.878,00 |
| 18.12.2025 | 36,00 | 36,54 | 35,57 | 36,24 | 0,67% | 7.337,00 |
| 17.12.2025 | 35,17 | 36,68 | 34,77 | 36,00 | 1,04% | 9.798,00 |
| 16.12.2025 | 34,37 | 35,63 | 33,91 | 35,63 | 4,73% | 7.387,00 |
| 15.12.2025 | 34,05 | 34,81 | 33,33 | 34,02 | -0,09% | 14.450,00 |
| 12.12.2025 | 36,00 | 36,00 | 33,78 | 34,05 | -2,27% | 7.396,00 |
| 11.12.2025 | 34,98 | 35,07 | 33,71 | 34,84 | 2,53% | 11.912,00 |
| 10.12.2025 | 33,02 | 33,98 | 33,02 | 33,98 | 3,79% | 13.110,00 |
| 09.12.2025 | 32,78 | 33,39 | 31,52 | 32,74 | 1,05% | 6.883,00 |
| 08.12.2025 | 33,73 | 34,10 | 31,91 | 32,40 | -5,16% | 10.047,00 |
| 05.12.2025 | 34,72 | 36,50 | 33,91 | 34,16 | 0,26% | 6.211,00 |
| 04.12.2025 | 35,69 | 35,75 | 34,07 | 34,07 | -4,27% | 7.326,00 |
| 03.12.2025 | 34,79 | 36,00 | 34,56 | 35,59 | 3,55% | 7.415,00 |
| 02.12.2025 | 35,20 | 35,72 | 34,35 | 34,37 | 2,87% | 4.263,00 |
| 01.12.2025 | 34,55 | 34,98 | 33,41 | 33,41 | -4,05% | 6.616,00 |
| 28.11.2025 | 35,28 | 35,28 | 34,01 | 34,82 | 1,28% | 3.825,00 |
| 26.11.2025 | 34,59 | 35,25 | 34,38 | 34,38 | 0,15% | 7.629,00 |
| 25.11.2025 | 32,33 | 35,56 | 32,33 | 34,33 | 2,87% | 6.542,00 |
| 24.11.2025 | 33,30 | 33,49 | 32,60 | 33,37 | 6,03% | 4.620,00 |
| 20.11.2025 | 33,37 | 33,93 | 30,75 | 31,48 | -3,33% | 19.268,00 |
| 19.11.2025 | 33,12 | 33,42 | 31,90 | 32,56 | -1,42% | 6.137,00 |
| 18.11.2025 | 33,16 | 34,05 | 32,66 | 33,03 | -6,80% | 8.609,00 |
| 17.11.2025 | 37,23 | 37,64 | 35,44 | 35,44 | -7,10% | 14.666,00 |
| 13.11.2025 | 37,88 | 38,50 | 37,58 | 38,15 | 0,67% | 9.931,00 |
| 12.11.2025 | 37,91 | 40,00 | 37,87 | 37,90 | -1,57% | 25.073,00 |
| 11.11.2025 | 39,37 | 39,37 | 37,08 | 38,50 | -0,93% | 4.459,00 |
| 10.11.2025 | 37,92 | 39,92 | 37,49 | 38,86 | 2,26% | 8.750,00 |
| 07.11.2025 | 36,77 | 38,10 | 36,77 | 38,00 | -0,42% | 7.273,00 |
| 06.11.2025 | 37,08 | 38,18 | 36,98 | 38,16 | 0,90% | 6.509,00 |
| 05.11.2025 | 36,88 | 38,00 | 36,54 | 37,82 | 2,31% | 12.984,00 |
| 04.11.2025 | 35,85 | 38,03 | 35,85 | 36,97 | 1,25% | 11.918,00 |
| 03.11.2025 | 37,09 | 37,58 | 36,01 | 36,51 | -3,65% | 13.929,00 |
| 31.10.2025 | 38,16 | 38,16 | 36,70 | 37,90 | -0,25% | 9.492,00 |
| 30.10.2025 | 37,63 | 38,33 | 36,47 | 37,99 | 0,08% | 10.217,00 |
| 29.10.2025 | 39,33 | 40,04 | 37,75 | 37,96 | -1,76% | 7.529,00 |
| 28.10.2025 | 40,58 | 40,58 | 38,63 | 38,64 | -1,15% | 9.746,00 |
| 27.10.2025 | 40,99 | 41,82 | 39,09 | 39,09 | -2,40% | 9.099,00 |
| 24.10.2025 | 39,82 | 40,05 | 38,61 | 40,05 | 2,69% | 11.599,00 |
| 23.10.2025 | 38,91 | 39,98 | 38,75 | 39,00 | 0,03% | 6.628,00 |
| 22.10.2025 | 38,37 | 39,55 | 35,75 | 38,99 | 0,75% | 5.314,00 |
| 21.10.2025 | 37,81 | 39,63 | 37,74 | 38,70 | 3,81% | 7.898,00 |
| 20.10.2025 | 36,87 | 38,17 | 36,66 | 37,28 | -1,17% | 8.826,00 |
| 17.10.2025 | 36,50 | 37,75 | 36,50 | 37,72 | 1,62% | 4.398,00 |
| 16.10.2025 | 37,75 | 37,75 | 36,85 | 37,12 | 0,19% | 3.957,00 |
| 15.10.2025 | 37,22 | 37,58 | 36,45 | 37,05 | -0,05% | 4.098,00 |
| 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 |