24,940$
-0,08%
Echtzeit-Aktienkurs Smith-Midland Corp
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,77 | 25,60 | 24,77 | 24,94 | -0,08% | 9.265,00 |
| 08.09.2026 | 26,05 | 26,39 | 24,91 | 24,96 | -4,11% | 14.819,00 |
| 04.09.2026 | 26,37 | 26,40 | 25,80 | 26,03 | -2,34% | 12.208,00 |
| 03.09.2026 | 26,59 | 26,80 | 25,81 | 26,65 | 2,16% | 10.887,00 |
| 02.09.2026 | 25,32 | 26,50 | 25,32 | 26,09 | 1,76% | 7.530,00 |
| 01.09.2026 | 26,32 | 27,33 | 25,64 | 25,64 | -2,51% | 18.190,00 |
| 31.08.2026 | 25,27 | 26,64 | 25,27 | 26,30 | 5,20% | 19.302,00 |
| 28.08.2026 | 24,80 | 25,73 | 24,80 | 25,00 | -0,40% | 11.176,00 |
| 27.08.2026 | 25,85 | 27,00 | 24,63 | 25,10 | -1,99% | 20.875,00 |
| 26.08.2026 | 27,14 | 27,72 | 25,56 | 25,61 | -6,40% | 18.296,00 |
| 25.08.2026 | 27,80 | 27,80 | 27,20 | 27,36 | -0,51% | 16.953,00 |
| 24.08.2026 | 28,75 | 28,75 | 27,43 | 27,50 | -0,90% | 16.060,00 |
| 21.08.2026 | 28,11 | 28,11 | 27,25 | 27,75 | -0,39% | 12.871,00 |
| 20.08.2026 | 27,79 | 28,01 | 27,10 | 27,86 | -1,15% | 19.834,00 |
| 19.08.2026 | 28,38 | 28,38 | 27,71 | 28,19 | 0,66% | 7.064,00 |
| 18.08.2026 | 28,41 | 29,32 | 27,94 | 28,00 | -1,89% | 9.570,00 |
| 17.08.2026 | 28,48 | 29,10 | 27,92 | 28,54 | 1,21% | 31.523,00 |
| 14.08.2026 | 27,61 | 28,85 | 27,04 | 28,20 | 1,59% | 18.324,00 |
| 13.08.2026 | 28,11 | 28,34 | 27,26 | 27,76 | -0,27% | 32.412,00 |
| 12.08.2026 | 28,05 | 28,06 | 27,84 | 27,84 | 0,60% | 4.242,00 |
| 11.08.2026 | 28,36 | 28,50 | 27,67 | 27,67 | 0,36% | 7.098,00 |
| 10.08.2026 | 28,39 | 28,60 | 27,45 | 27,57 | -2,55% | 7.381,00 |
| 07.08.2026 | 28,06 | 29,00 | 28,00 | 28,29 | 0,71% | 9.431,00 |
| 06.08.2026 | 28,11 | 28,56 | 27,65 | 28,09 | -0,95% | 7.671,00 |
| 05.08.2026 | 28,77 | 28,77 | 27,25 | 28,36 | 2,90% | 15.443,00 |
| 04.08.2026 | 28,05 | 28,50 | 27,38 | 27,56 | -0,60% | 15.772,00 |
| 03.08.2026 | 27,76 | 30,00 | 27,63 | 27,73 | 2,17% | 25.884,00 |
| 31.07.2026 | 28,46 | 28,67 | 26,50 | 27,14 | -3,95% | 18.151,00 |
| 30.07.2026 | 30,00 | 30,30 | 28,25 | 28,25 | -3,68% | 23.502,00 |
| 29.07.2026 | 29,76 | 30,80 | 28,51 | 29,33 | 0,27% | 9.095,00 |
| 28.07.2026 | 30,93 | 30,93 | 29,17 | 29,25 | -7,08% | 11.466,00 |
| 27.07.2026 | 31,19 | 31,49 | 30,40 | 31,48 | 3,96% | 8.602,00 |
| 24.07.2026 | 30,33 | 32,00 | 29,76 | 30,28 | 1,27% | 20.084,00 |
| 23.07.2026 | 30,11 | 30,50 | 29,25 | 29,90 | -1,39% | 21.032,00 |
| 22.07.2026 | 29,48 | 30,43 | 29,48 | 30,32 | 3,48% | 11.933,00 |
| 21.07.2026 | 28,78 | 29,62 | 28,44 | 29,30 | 2,73% | 19.577,00 |
| 20.07.2026 | 28,60 | 29,05 | 28,08 | 28,52 | -0,89% | 34.889,00 |
| 17.07.2026 | 29,11 | 29,25 | 28,78 | 28,78 | -1,59% | 16.386,00 |
| 16.07.2026 | 29,50 | 29,50 | 28,92 | 29,24 | 0,17% | 12.482,00 |
| 15.07.2026 | 29,75 | 30,21 | 29,12 | 29,19 | -1,08% | 13.646,00 |
| 14.07.2026 | 30,19 | 30,30 | 29,51 | 29,51 | -4,24% | 10.140,00 |
| 13.07.2026 | 29,58 | 30,82 | 29,58 | 30,82 | 4,50% | 15.321,00 |
| 10.07.2026 | 29,41 | 30,08 | 29,41 | 29,49 | 0,48% | 9.216,00 |
| 09.07.2026 | 29,49 | 30,29 | 29,15 | 29,35 | 0,41% | 8.704,00 |
| 08.07.2026 | 29,38 | 30,35 | 29,23 | 29,23 | -0,51% | 5.573,00 |
| 07.07.2026 | 29,54 | 30,01 | 29,19 | 29,38 | -2,75% | 19.247,00 |
| 06.07.2026 | 29,90 | 30,21 | 29,66 | 30,21 | 1,72% | 5.719,00 |
| 02.07.2026 | 30,93 | 31,41 | 28,87 | 29,70 | -2,91% | 17.491,00 |
| 01.07.2026 | 29,10 | 30,73 | 29,10 | 30,59 | 5,48% | 15.204,00 |
| 30.06.2026 | 29,68 | 29,88 | 28,92 | 29,00 | -0,99% | 29.974,00 |
| 29.06.2026 | 30,07 | 30,99 | 29,22 | 29,29 | -2,59% | 10.700,00 |
| 26.06.2026 | 29,57 | 31,60 | 29,57 | 30,07 | -0,23% | 93.444,00 |
| 25.06.2026 | 29,81 | 30,48 | 29,50 | 30,14 | 1,11% | 6.544,00 |
| 24.06.2026 | 29,92 | 30,20 | 29,36 | 29,81 | -1,97% | 15.342,00 |
| 23.06.2026 | 29,17 | 30,79 | 29,17 | 30,41 | 4,68% | 6.684,00 |
| 22.06.2026 | 29,92 | 30,72 | 28,50 | 29,05 | -4,79% | 11.815,00 |
| 18.06.2026 | 28,84 | 30,64 | 28,84 | 30,51 | 6,23% | 15.512,00 |
| 17.06.2026 | 29,50 | 29,85 | 28,72 | 28,72 | -2,97% | 6.102,00 |
| 16.06.2026 | 30,17 | 30,92 | 29,42 | 29,60 | -0,77% | 14.356,00 |
| 15.06.2026 | 31,05 | 31,89 | 28,72 | 29,83 | -4,28% | 13.831,00 |
| 12.06.2026 | 30,15 | 32,01 | 29,18 | 31,17 | 5,82% | 13.280,00 |
| 11.06.2026 | 30,00 | 30,06 | 28,75 | 29,45 | -0,17% | 15.307,00 |
| 10.06.2026 | 31,00 | 32,15 | 29,01 | 29,50 | -6,89% | 17.914,00 |
| 09.06.2026 | 29,01 | 32,34 | 29,01 | 31,68 | 10,20% | 14.656,00 |
| 08.06.2026 | 30,55 | 30,55 | 28,72 | 28,75 | -6,99% | 12.458,00 |
| 05.06.2026 | 31,05 | 31,46 | 30,88 | 30,91 | -1,72% | 10.475,00 |
| 04.06.2026 | 30,66 | 31,45 | 30,33 | 31,45 | 4,28% | 6.112,00 |
| 03.06.2026 | 31,57 | 32,25 | 30,16 | 30,16 | -4,86% | 13.876,00 |
| 02.06.2026 | 32,36 | 32,69 | 31,43 | 31,70 | -3,06% | 13.907,00 |
| 01.06.2026 | 32,61 | 32,70 | 31,50 | 32,70 | 2,03% | 6.227,00 |
| 29.05.2026 | 32,63 | 33,64 | 32,05 | 32,05 | -1,96% | 6.866,00 |
| 28.05.2026 | 31,70 | 32,69 | 30,25 | 32,69 | 3,81% | 8.887,00 |
| 27.05.2026 | 31,64 | 31,65 | 31,21 | 31,49 | 2,22% | 6.979,00 |
| 26.05.2026 | 30,88 | 31,33 | 29,69 | 30,81 | 4,60% | 14.135,00 |
| 22.05.2026 | 30,30 | 30,49 | 29,08 | 29,45 | -0,84% | 6.160,00 |
| 21.05.2026 | 29,83 | 31,00 | 29,24 | 29,70 | -2,50% | 5.891,00 |
| 20.05.2026 | 29,90 | 30,97 | 29,90 | 30,46 | 6,62% | 10.444,00 |
| 19.05.2026 | 30,30 | 30,71 | 27,67 | 28,57 | -5,46% | 20.582,00 |
| 18.05.2026 | 29,63 | 31,77 | 29,63 | 30,22 | -2,77% | 6.381,00 |
| 15.05.2026 | 30,16 | 32,00 | 30,16 | 31,08 | 1,07% | 14.481,00 |
| 14.05.2026 | 29,80 | 31,00 | 29,80 | 30,75 | 3,85% | 4.848,00 |
| 13.05.2026 | 30,38 | 32,00 | 29,61 | 29,61 | -6,59% | 21.596,00 |
| 12.05.2026 | 31,97 | 31,97 | 31,40 | 31,70 | 1,50% | 3.127,00 |
| 11.05.2026 | 34,85 | 35,55 | 31,23 | 31,23 | -10,26% | 15.437,00 |
| 08.05.2026 | 34,69 | 36,02 | 34,00 | 34,80 | -1,15% | 6.985,00 |
| 07.05.2026 | 34,49 | 35,63 | 33,64 | 35,21 | -1,51% | 4.443,00 |
| 06.05.2026 | 34,64 | 35,87 | 34,50 | 35,75 | 3,85% | 7.486,00 |
| 05.05.2026 | 33,95 | 35,00 | 33,95 | 34,42 | 1,06% | 7.563,00 |
| 04.05.2026 | 35,00 | 35,50 | 34,00 | 34,06 | -3,16% | 8.405,00 |
| 01.05.2026 | 33,50 | 35,17 | 33,50 | 35,17 | 4,10% | 8.748,00 |
| 30.04.2026 | 33,25 | 33,95 | 33,10 | 33,79 | 1,69% | 6.598,00 |
| 29.04.2026 | 32,88 | 33,98 | 32,70 | 33,23 | -0,23% | 11.770,00 |
| 28.04.2026 | 33,49 | 33,49 | 32,52 | 33,30 | -0,51% | 5.828,00 |
| 27.04.2026 | 33,65 | 34,25 | 33,47 | 33,47 | -0,77% | 7.115,00 |
| 24.04.2026 | 32,76 | 34,19 | 32,76 | 33,73 | 1,90% | 6.512,00 |
| 23.04.2026 | 33,10 | 33,97 | 32,75 | 33,10 | -1,19% | 4.719,00 |
| 22.04.2026 | 33,32 | 33,50 | 32,32 | 33,50 | 0,98% | 6.421,00 |
| 21.04.2026 | 33,09 | 34,08 | 33,09 | 33,18 | 0,17% | 7.429,00 |
| 20.04.2026 | 33,23 | 33,90 | 33,00 | 33,12 | -2,05% | 5.738,00 |
| 17.04.2026 | 32,62 | 33,96 | 31,99 | 33,81 | 5,21% | 10.814,00 |