12,700$
-1,17%
Echtzeit-Aktienkurs Smith Douglas Homes Corp
Bid:
Ask:
Aktienkurse zur Smith Douglas Homes Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 12,83 | 13,16 | 12,38 | 12,71 | -1,09% | 83.578,00 |
| 02.06.2026 | 13,15 | 13,70 | 12,78 | 12,85 | -2,28% | 116.883,00 |
| 01.06.2026 | 11,96 | 13,15 | 11,30 | 13,15 | 9,95% | 190.198,00 |
| 29.05.2026 | 12,45 | 12,60 | 11,96 | 11,96 | -3,00% | 71.354,00 |
| 28.05.2026 | 12,27 | 12,54 | 12,03 | 12,33 | -0,40% | 58.337,00 |
| 27.05.2026 | 12,00 | 12,53 | 12,00 | 12,38 | 3,25% | 111.208,00 |
| 26.05.2026 | 11,93 | 12,13 | 11,77 | 11,99 | 2,57% | 50.266,00 |
| 22.05.2026 | 11,50 | 11,92 | 11,29 | 11,69 | 0,52% | 116.364,00 |
| 21.05.2026 | 11,49 | 11,77 | 11,13 | 11,63 | 1,75% | 98.364,00 |
| 20.05.2026 | 10,88 | 11,55 | 10,72 | 11,43 | 5,44% | 87.997,00 |
| 19.05.2026 | 11,31 | 11,41 | 10,81 | 10,84 | -3,99% | 40.868,00 |
| 18.05.2026 | 11,17 | 11,92 | 11,17 | 11,29 | 1,07% | 72.564,00 |
| 15.05.2026 | 11,49 | 11,84 | 11,00 | 11,17 | -3,79% | 59.937,00 |
| 14.05.2026 | 11,65 | 11,93 | 11,34 | 11,61 | 0,61% | 57.576,00 |
| 13.05.2026 | 11,88 | 11,98 | 11,44 | 11,54 | -3,11% | 54.891,00 |
| 12.05.2026 | 12,52 | 12,67 | 11,83 | 11,91 | -5,48% | 37.507,00 |
| 11.05.2026 | 12,81 | 13,05 | 12,47 | 12,60 | -3,08% | 53.798,00 |
| 08.05.2026 | 13,01 | 13,07 | 12,71 | 13,00 | 0,85% | 75.537,00 |
| 07.05.2026 | 13,17 | 13,24 | 12,46 | 12,89 | -0,92% | 448.813,00 |
| 06.05.2026 | 13,29 | 13,67 | 12,94 | 13,01 | -0,15% | 132.958,00 |
| 05.05.2026 | 12,79 | 13,22 | 12,73 | 13,03 | 2,68% | 61.625,00 |
| 04.05.2026 | 13,67 | 13,87 | 12,59 | 12,69 | -9,03% | 62.219,00 |
| 01.05.2026 | 13,96 | 14,32 | 13,71 | 13,95 | -1,62% | 60.123,00 |
| 30.04.2026 | 13,35 | 14,48 | 13,08 | 14,18 | 6,38% | 81.925,00 |
| 29.04.2026 | 14,17 | 14,41 | 12,99 | 13,33 | -3,13% | 63.691,00 |
| 28.04.2026 | 13,78 | 14,13 | 13,61 | 13,76 | 0,00% | 46.074,00 |
| 27.04.2026 | 14,13 | 14,20 | 13,66 | 13,76 | -2,62% | 58.943,00 |
| 24.04.2026 | 14,48 | 14,61 | 13,01 | 14,13 | -1,94% | 116.080,00 |
| 23.04.2026 | 14,90 | 14,90 | 14,08 | 14,41 | -0,89% | 98.480,00 |
| 22.04.2026 | 14,75 | 15,12 | 14,47 | 14,54 | -1,36% | 81.534,00 |
| 21.04.2026 | 15,05 | 15,43 | 14,67 | 14,74 | -0,67% | 84.293,00 |
| 20.04.2026 | 14,14 | 15,10 | 14,14 | 14,84 | 3,13% | 65.014,00 |
| 17.04.2026 | 13,94 | 14,77 | 13,94 | 14,39 | 5,89% | 123.862,00 |
| 16.04.2026 | 13,66 | 13,74 | 13,38 | 13,59 | -1,02% | 70.847,00 |
| 15.04.2026 | 14,05 | 14,05 | 13,36 | 13,73 | 0,00% | 99.985,00 |
| 14.04.2026 | 14,40 | 14,40 | 13,62 | 13,73 | -3,51% | 50.649,00 |
| 13.04.2026 | 14,70 | 14,78 | 14,04 | 14,23 | -4,62% | 64.779,00 |
| 10.04.2026 | 15,18 | 15,48 | 14,77 | 14,92 | 0,13% | 140.744,00 |
| 09.04.2026 | 14,38 | 15,35 | 14,24 | 14,90 | 3,98% | 121.691,00 |
| 08.04.2026 | 14,00 | 14,78 | 13,85 | 14,33 | 6,54% | 141.286,00 |
| 07.04.2026 | 13,38 | 13,81 | 12,98 | 13,45 | -1,82% | 174.206,00 |
| 06.04.2026 | 13,19 | 13,79 | 13,19 | 13,70 | 1,56% | 130.841,00 |
| 02.04.2026 | 13,14 | 13,96 | 13,14 | 13,49 | 0,45% | 156.824,00 |
| 01.04.2026 | 12,94 | 13,78 | 12,83 | 13,43 | 4,92% | 227.289,00 |
| 31.03.2026 | 12,12 | 13,25 | 12,12 | 12,80 | 5,18% | 206.467,00 |
| 30.03.2026 | 12,25 | 12,50 | 11,88 | 12,17 | 1,42% | 213.161,00 |
| 27.03.2026 | 12,17 | 12,46 | 11,93 | 12,00 | -1,88% | 214.476,00 |
| 26.03.2026 | 12,10 | 12,66 | 12,10 | 12,23 | -0,57% | 178.203,00 |
| 25.03.2026 | 12,38 | 12,70 | 12,17 | 12,30 | -0,73% | 197.369,00 |
| 24.03.2026 | 11,78 | 12,66 | 11,78 | 12,39 | 2,14% | 175.162,00 |
| 23.03.2026 | 11,69 | 12,33 | 11,67 | 12,13 | 6,97% | 317.751,00 |
| 20.03.2026 | 11,55 | 11,95 | 11,13 | 11,34 | -2,07% | 384.827,00 |
| 19.03.2026 | 13,19 | 13,19 | 11,54 | 11,58 | -13,52% | 472.302,00 |
| 18.03.2026 | 13,84 | 14,49 | 13,20 | 13,39 | 2,29% | 287.671,00 |
| 17.03.2026 | 13,26 | 13,70 | 12,73 | 13,09 | -1,43% | 193.363,00 |
| 16.03.2026 | 12,74 | 13,55 | 12,62 | 13,28 | 5,23% | 281.597,00 |
| 13.03.2026 | 11,60 | 13,05 | 11,27 | 12,62 | 10,80% | 389.817,00 |
| 12.03.2026 | 11,81 | 12,05 | 11,24 | 11,39 | -4,12% | 423.050,00 |
| 11.03.2026 | 13,96 | 13,96 | 11,81 | 11,88 | -11,54% | 247.600,00 |
| 10.03.2026 | 13,72 | 13,77 | 13,20 | 13,43 | -2,89% | 268.424,00 |
| 09.03.2026 | 13,88 | 14,19 | 13,11 | 13,83 | -1,21% | 135.119,00 |
| 06.03.2026 | 14,31 | 14,33 | 13,54 | 14,00 | -2,30% | 322.794,00 |
| 05.03.2026 | 14,51 | 14,64 | 14,06 | 14,33 | -3,37% | 54.023,00 |
| 04.03.2026 | 15,05 | 15,30 | 14,65 | 14,83 | -0,20% | 53.922,00 |
| 03.03.2026 | 15,11 | 15,39 | 14,50 | 14,86 | -3,26% | 108.085,00 |
| 02.03.2026 | 15,40 | 15,80 | 15,18 | 15,36 | -2,17% | 111.116,00 |
| 27.02.2026 | 15,59 | 15,99 | 15,59 | 15,70 | -0,32% | 92.764,00 |
| 26.02.2026 | 16,00 | 16,55 | 15,70 | 15,75 | -0,63% | 106.473,00 |
| 25.02.2026 | 16,35 | 16,35 | 15,69 | 15,85 | -3,24% | 78.092,00 |
| 24.02.2026 | 16,67 | 17,00 | 16,27 | 16,38 | -2,85% | 98.690,00 |
| 23.02.2026 | 16,86 | 17,00 | 16,09 | 16,86 | -0,47% | 37.788,00 |
| 20.02.2026 | 17,03 | 17,31 | 16,90 | 16,94 | -0,70% | 31.068,00 |
| 19.02.2026 | 17,84 | 17,89 | 16,97 | 17,06 | -4,69% | 36.334,00 |
| 18.02.2026 | 18,31 | 18,66 | 17,81 | 17,90 | -1,97% | 82.464,00 |
| 17.02.2026 | 18,63 | 18,69 | 17,72 | 18,26 | -1,30% | 94.337,00 |
| 13.02.2026 | 18,26 | 19,38 | 17,90 | 18,50 | 3,01% | 237.887,00 |
| 12.02.2026 | 18,93 | 19,82 | 17,95 | 17,96 | -1,64% | 44.351,00 |
| 11.02.2026 | 19,00 | 19,00 | 17,97 | 18,26 | -3,74% | 50.721,00 |
| 10.02.2026 | 18,06 | 19,19 | 17,98 | 18,97 | 6,16% | 64.775,00 |
| 09.02.2026 | 18,02 | 18,41 | 17,76 | 17,87 | -0,17% | 28.354,00 |
| 06.02.2026 | 18,13 | 18,45 | 17,74 | 17,90 | -0,22% | 31.602,00 |
| 05.02.2026 | 18,47 | 18,58 | 17,84 | 17,94 | -3,03% | 36.293,00 |
| 04.02.2026 | 18,00 | 18,74 | 17,81 | 18,50 | 3,12% | 69.943,00 |
| 03.02.2026 | 17,91 | 18,94 | 17,59 | 17,94 | 0,00% | 65.531,00 |
| 02.02.2026 | 17,81 | 18,26 | 17,00 | 17,94 | -0,55% | 36.683,00 |
| 30.01.2026 | 17,88 | 18,62 | 17,72 | 18,04 | -0,61% | 33.470,00 |
| 29.01.2026 | 18,45 | 18,95 | 17,46 | 18,15 | 0,89% | 37.709,00 |
| 28.01.2026 | 18,37 | 18,52 | 17,11 | 17,99 | -2,65% | 41.654,00 |
| 27.01.2026 | 19,43 | 19,44 | 18,26 | 18,48 | -4,94% | 39.636,00 |
| 26.01.2026 | 19,57 | 20,14 | 19,17 | 19,44 | 1,30% | 57.452,00 |
| 23.01.2026 | 20,41 | 20,41 | 18,82 | 19,19 | -5,98% | 56.175,00 |
| 22.01.2026 | 20,90 | 21,25 | 20,39 | 20,41 | -1,35% | 36.142,00 |
| 21.01.2026 | 21,22 | 21,24 | 20,35 | 20,69 | -1,48% | 78.554,00 |
| 20.01.2026 | 20,32 | 21,41 | 20,18 | 21,00 | 0,48% | 49.621,00 |
| 16.01.2026 | 21,64 | 22,50 | 20,61 | 20,90 | -5,22% | 53.406,00 |
| 15.01.2026 | 21,11 | 22,32 | 21,01 | 22,05 | 4,85% | 34.268,00 |
| 14.01.2026 | 20,46 | 21,24 | 20,27 | 21,03 | 0,96% | 63.562,00 |
| 13.01.2026 | 19,42 | 21,21 | 19,42 | 20,83 | 6,93% | 66.976,00 |
| 12.01.2026 | 19,24 | 19,61 | 18,99 | 19,48 | 0,98% | 67.097,00 |
| 09.01.2026 | 17,58 | 19,30 | 17,58 | 19,29 | 10,29% | 96.207,00 |