32,050$
-1,96%
Echtzeit-Aktienkurs Smith-Midland Corp
Bid:
Ask:
Aktienkurse zur Smith-Midland Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 31,90 | 33,79 | 31,75 | 32,14 | 0,47% | 18.264,00 |
| 15.04.2026 | 32,00 | 32,56 | 30,15 | 31,99 | -0,25% | 13.135,00 |
| 14.04.2026 | 30,62 | 33,30 | 30,62 | 32,07 | 3,15% | 14.031,00 |
| 13.04.2026 | 30,57 | 31,50 | 29,77 | 31,09 | 4,09% | 12.613,00 |
| 10.04.2026 | 29,87 | 29,92 | 28,75 | 29,87 | 2,82% | 7.184,00 |
| 09.04.2026 | 27,59 | 29,05 | 27,59 | 29,05 | 3,94% | 8.466,00 |
| 08.04.2026 | 28,24 | 29,00 | 26,95 | 27,95 | 1,63% | 20.463,00 |
| 07.04.2026 | 27,84 | 27,84 | 27,00 | 27,50 | -2,52% | 11.308,00 |
| 06.04.2026 | 28,49 | 29,64 | 27,39 | 28,21 | -0,98% | 12.414,00 |
| 02.04.2026 | 28,80 | 29,35 | 27,08 | 28,49 | -2,56% | 8.696,00 |
| 01.04.2026 | 31,62 | 31,62 | 28,99 | 29,24 | -11,66% | 10.979,00 |
| 31.03.2026 | 33,74 | 33,74 | 32,10 | 33,10 | 1,85% | 8.131,00 |
| 30.03.2026 | 33,10 | 33,86 | 32,50 | 32,50 | 0,15% | 10.616,00 |
| 27.03.2026 | 32,95 | 32,95 | 32,40 | 32,45 | -0,84% | 4.327,00 |
| 26.03.2026 | 30,12 | 32,73 | 30,12 | 32,73 | 8,25% | 5.396,00 |
| 25.03.2026 | 29,30 | 30,64 | 28,97 | 30,23 | -1,27% | 7.184,00 |
| 24.03.2026 | 30,15 | 32,00 | 29,95 | 30,62 | 3,45% | 13.001,00 |
| 23.03.2026 | 28,00 | 30,99 | 28,00 | 29,60 | 13,67% | 19.411,00 |
| 20.03.2026 | 27,57 | 28,62 | 25,60 | 26,04 | -5,40% | 21.361,00 |
| 19.03.2026 | 28,35 | 29,69 | 27,01 | 27,53 | -3,93% | 4.911,00 |
| 18.03.2026 | 32,00 | 32,00 | 27,99 | 28,65 | -10,38% | 15.373,00 |
| 17.03.2026 | 35,65 | 35,65 | 31,97 | 31,97 | -2,86% | 4.513,00 |
| 16.03.2026 | 32,61 | 33,49 | 31,71 | 32,91 | -0,09% | 6.420,00 |
| 13.03.2026 | 34,99 | 34,99 | 31,68 | 32,94 | -1,69% | 13.005,00 |
| 12.03.2026 | 34,18 | 34,20 | 33,51 | 33,51 | -3,69% | 5.192,00 |
| 11.03.2026 | 34,05 | 35,03 | 34,05 | 34,79 | 0,61% | 2.458,00 |
| 10.03.2026 | 34,88 | 34,88 | 34,20 | 34,58 | 1,65% | 2.365,00 |
| 09.03.2026 | 34,86 | 34,86 | 33,61 | 34,02 | -3,79% | 6.140,00 |
| 06.03.2026 | 36,10 | 36,25 | 35,36 | 35,36 | -5,68% | 4.865,00 |
| 05.03.2026 | 37,77 | 38,25 | 37,49 | 37,49 | -1,97% | 3.046,00 |
| 04.03.2026 | 38,47 | 38,84 | 38,25 | 38,25 | -0,66% | 5.139,00 |
| 03.03.2026 | 39,35 | 39,55 | 38,00 | 38,50 | -3,63% | 7.613,00 |
| 02.03.2026 | 39,17 | 40,00 | 39,17 | 39,95 | 4,01% | 9.457,00 |
| 27.02.2026 | 38,62 | 39,85 | 38,34 | 38,41 | 1,43% | 10.521,00 |
| 26.02.2026 | 37,28 | 38,50 | 37,00 | 37,87 | 3,75% | 13.586,00 |
| 25.02.2026 | 34,62 | 37,50 | 34,56 | 36,50 | 5,89% | 10.220,00 |
| 24.02.2026 | 32,92 | 34,65 | 32,92 | 34,47 | 6,03% | 5.149,00 |
| 23.02.2026 | 32,48 | 33,26 | 32,48 | 32,51 | -1,69% | 6.232,00 |
| 20.02.2026 | 32,67 | 34,26 | 32,67 | 33,07 | -0,87% | 3.145,00 |
| 19.02.2026 | 32,06 | 34,11 | 32,06 | 33,36 | 1,09% | 4.674,00 |
| 18.02.2026 | 33,42 | 33,47 | 32,50 | 33,00 | 0,09% | 3.529,00 |
| 17.02.2026 | 33,10 | 33,64 | 32,90 | 32,97 | -1,02% | 3.774,00 |
| 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 |