16,430$
-0,06%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 16,40 | 16,63 | 16,17 | 16,44 | 0,00% | 527.087,00 |
| 02.02.2026 | 16,91 | 16,93 | 16,36 | 16,44 | -2,38% | 643.745,00 |
| 30.01.2026 | 16,57 | 16,92 | 16,38 | 16,84 | 1,32% | 857.216,00 |
| 29.01.2026 | 16,50 | 16,68 | 16,40 | 16,62 | 1,16% | 329.919,00 |
| 28.01.2026 | 16,90 | 16,94 | 16,41 | 16,43 | -2,49% | 675.312,00 |
| 27.01.2026 | 16,79 | 16,96 | 16,73 | 16,85 | 0,30% | 564.051,00 |
| 26.01.2026 | 17,12 | 17,12 | 16,74 | 16,80 | -1,98% | 445.347,00 |
| 23.01.2026 | 17,21 | 17,36 | 17,04 | 17,14 | -1,27% | 319.512,00 |
| 22.01.2026 | 17,61 | 17,82 | 17,26 | 17,36 | -0,86% | 384.622,00 |
| 21.01.2026 | 16,89 | 17,59 | 16,80 | 17,51 | 1,51% | 368.497,00 |
| 20.01.2026 | 17,47 | 17,47 | 16,86 | 17,25 | -2,10% | 359.097,00 |
| 16.01.2026 | 17,25 | 17,65 | 17,21 | 17,62 | 1,97% | 326.670,00 |
| 15.01.2026 | 17,34 | 17,46 | 17,26 | 17,28 | -0,29% | 318.461,00 |
| 14.01.2026 | 17,28 | 17,42 | 17,07 | 17,33 | 0,06% | 325.631,00 |
| 13.01.2026 | 17,07 | 17,63 | 16,98 | 17,32 | 1,52% | 567.666,00 |
| 12.01.2026 | 17,09 | 17,20 | 16,84 | 17,06 | -0,52% | 523.402,00 |
| 09.01.2026 | 17,12 | 17,45 | 16,88 | 17,15 | 0,12% | 346.552,00 |
| 08.01.2026 | 16,82 | 17,20 | 16,80 | 17,13 | 1,24% | 312.472,00 |
| 07.01.2026 | 17,08 | 17,16 | 16,79 | 16,92 | -0,94% | 413.599,00 |
| 06.01.2026 | 16,81 | 17,15 | 16,56 | 17,08 | 1,73% | 495.741,00 |
| 05.01.2026 | 16,53 | 17,00 | 16,53 | 16,79 | 0,54% | 433.584,00 |
| 02.01.2026 | 16,94 | 17,00 | 16,55 | 16,70 | -1,82% | 658.012,00 |
| 31.12.2025 | 17,12 | 17,12 | 16,85 | 17,01 | -0,35% | 343.079,00 |
| 30.12.2025 | 16,81 | 17,15 | 16,73 | 17,07 | 0,29% | 403.581,00 |
| 29.12.2025 | 17,10 | 17,16 | 16,94 | 17,02 | 0,00% | 429.225,00 |
| 26.12.2025 | 16,95 | 17,07 | 16,83 | 17,02 | -0,29% | 313.007,00 |
| 24.12.2025 | 16,83 | 17,11 | 16,77 | 17,07 | 1,01% | 180.682,00 |
| 23.12.2025 | 17,17 | 17,36 | 16,83 | 16,90 | -2,26% | 491.557,00 |
| 22.12.2025 | 17,24 | 17,51 | 17,13 | 17,29 | 0,41% | 525.718,00 |
| 19.12.2025 | 17,27 | 17,47 | 17,09 | 17,22 | -1,03% | 2.887.070,00 |
| 18.12.2025 | 17,41 | 17,54 | 17,12 | 17,40 | 0,81% | 547.667,00 |
| 17.12.2025 | 17,20 | 17,56 | 17,10 | 17,26 | -0,23% | 537.709,00 |
| 16.12.2025 | 17,44 | 17,44 | 17,04 | 17,30 | -0,80% | 613.240,00 |
| 15.12.2025 | 17,24 | 17,56 | 17,04 | 17,44 | 1,04% | 549.272,00 |
| 12.12.2025 | 17,60 | 17,68 | 17,14 | 17,26 | -1,54% | 488.983,00 |
| 11.12.2025 | 17,71 | 17,97 | 17,18 | 17,53 | -1,41% | 582.595,00 |
| 10.12.2025 | 17,65 | 18,08 | 17,65 | 17,78 | -0,34% | 790.051,00 |
| 09.12.2025 | 17,92 | 18,01 | 17,66 | 17,84 | 0,73% | 589.198,00 |
| 08.12.2025 | 17,80 | 17,96 | 17,38 | 17,71 | -1,17% | 803.407,00 |
| 05.12.2025 | 18,30 | 18,30 | 17,77 | 17,92 | -1,43% | 742.347,00 |
| 04.12.2025 | 18,15 | 18,33 | 17,97 | 18,18 | 0,39% | 581.684,00 |
| 03.12.2025 | 18,07 | 18,51 | 17,99 | 18,11 | -0,28% | 515.884,00 |
| 02.12.2025 | 17,89 | 18,36 | 17,89 | 18,16 | 0,55% | 419.047,00 |
| 01.12.2025 | 18,15 | 18,15 | 17,82 | 18,06 | -0,93% | 611.195,00 |
| 28.11.2025 | 18,35 | 18,40 | 18,13 | 18,23 | -0,98% | 256.680,00 |
| 26.11.2025 | 18,21 | 18,69 | 18,21 | 18,41 | 1,04% | 877.910,00 |
| 25.11.2025 | 18,28 | 18,69 | 18,22 | 18,22 | -0,16% | 775.232,00 |
| 24.11.2025 | 17,84 | 18,28 | 17,36 | 18,25 | 2,76% | 1.419.433,00 |
| 21.11.2025 | 17,73 | 17,77 | 17,39 | 17,76 | 1,02% | 791.992,00 |
| 20.11.2025 | 18,38 | 18,47 | 17,57 | 17,58 | -3,14% | 819.278,00 |
| 19.11.2025 | 17,85 | 18,22 | 16,96 | 18,15 | 2,48% | 578.921,00 |
| 18.11.2025 | 17,07 | 17,74 | 17,07 | 17,71 | 1,43% | 1.042.560,00 |
| 17.11.2025 | 17,82 | 18,10 | 17,35 | 17,46 | -2,78% | 961.691,00 |
| 14.11.2025 | 17,64 | 18,07 | 17,45 | 17,96 | 0,50% | 534.219,00 |
| 13.11.2025 | 17,88 | 17,96 | 17,57 | 17,87 | -0,61% | 403.098,00 |
| 12.11.2025 | 18,05 | 18,37 | 17,97 | 17,98 | -0,83% | 520.066,00 |
| 11.11.2025 | 18,12 | 18,24 | 17,98 | 18,13 | -0,28% | 378.403,00 |
| 10.11.2025 | 18,63 | 18,71 | 18,17 | 18,18 | -2,68% | 522.455,00 |
| 07.11.2025 | 18,15 | 18,79 | 18,00 | 18,68 | 3,15% | 651.515,00 |
| 06.11.2025 | 18,65 | 18,68 | 18,10 | 18,11 | -3,52% | 736.604,00 |
| 05.11.2025 | 18,87 | 19,02 | 18,46 | 18,77 | -0,27% | 855.486,00 |
| 04.11.2025 | 18,78 | 19,12 | 18,71 | 18,82 | -0,74% | 533.690,00 |
| 03.11.2025 | 18,99 | 19,13 | 18,32 | 18,96 | -2,72% | 942.703,00 |
| 31.10.2025 | 19,35 | 19,67 | 19,11 | 19,49 | 0,36% | 835.229,00 |
| 30.10.2025 | 20,18 | 20,18 | 19,17 | 19,42 | -3,53% | 891.256,00 |
| 29.10.2025 | 19,63 | 20,50 | 19,52 | 20,13 | -5,71% | 1.124.006,00 |
| 28.10.2025 | 21,50 | 21,64 | 20,96 | 21,35 | -0,93% | 397.271,00 |
| 27.10.2025 | 21,51 | 21,60 | 21,21 | 21,55 | 0,19% | 662.961,00 |
| 24.10.2025 | 21,86 | 21,86 | 21,30 | 21,51 | -0,55% | 558.171,00 |
| 23.10.2025 | 20,82 | 21,63 | 20,81 | 21,63 | 3,05% | 493.871,00 |
| 22.10.2025 | 20,64 | 21,12 | 20,59 | 20,99 | 1,94% | 528.991,00 |
| 21.10.2025 | 20,19 | 20,82 | 20,19 | 20,59 | 1,18% | 497.482,00 |
| 20.10.2025 | 20,40 | 20,60 | 20,23 | 20,35 | -0,29% | 359.283,00 |
| 17.10.2025 | 20,25 | 20,63 | 20,20 | 20,41 | 0,49% | 441.575,00 |
| 16.10.2025 | 20,56 | 20,84 | 20,17 | 20,31 | -1,93% | 429.674,00 |
| 15.10.2025 | 20,66 | 21,09 | 20,66 | 20,71 | 0,00% | 459.664,00 |
| 14.10.2025 | 20,62 | 20,90 | 20,39 | 20,71 | 0,88% | 448.397,00 |
| 13.10.2025 | 20,25 | 20,63 | 20,08 | 20,53 | 2,24% | 621.158,00 |
| 10.10.2025 | 20,15 | 20,25 | 19,97 | 20,08 | -0,20% | 860.394,00 |
| 09.10.2025 | 21,06 | 21,07 | 20,11 | 20,12 | -5,63% | 768.925,00 |
| 08.10.2025 | 21,30 | 21,47 | 21,03 | 21,32 | -0,14% | 534.223,00 |
| 07.10.2025 | 21,77 | 21,98 | 21,30 | 21,35 | -2,15% | 469.351,00 |
| 06.10.2025 | 21,42 | 21,85 | 21,40 | 21,82 | 1,22% | 635.264,00 |
| 03.10.2025 | 22,14 | 22,17 | 21,21 | 21,56 | -1,21% | 74.534,00 |
| 02.10.2025 | 22,07 | 22,07 | 21,75 | 21,82 | -1,04% | 579.696,00 |
| 01.10.2025 | 22,25 | 22,38 | 21,94 | 22,05 | -0,90% | 850.799,00 |
| 30.09.2025 | 21,80 | 22,32 | 21,59 | 22,25 | 2,72% | 769.659,00 |
| 29.09.2025 | 21,80 | 21,90 | 21,46 | 21,66 | -1,01% | 800.424,00 |
| 26.09.2025 | 22,19 | 22,33 | 21,83 | 21,88 | -1,31% | 720.610,00 |
| 25.09.2025 | 22,54 | 22,82 | 22,00 | 22,17 | -2,85% | 952.957,00 |
| 24.09.2025 | 23,35 | 23,41 | 22,82 | 22,82 | -2,06% | 817.201,00 |
| 23.09.2025 | 23,81 | 23,83 | 23,18 | 23,30 | -1,77% | 950.137,00 |
| 22.09.2025 | 23,76 | 23,85 | 23,16 | 23,72 | -0,17% | 1.200.073,00 |
| 19.09.2025 | 24,00 | 24,11 | 23,58 | 23,76 | -1,21% | 6.730.183,00 |
| 18.09.2025 | 23,89 | 24,28 | 23,80 | 24,05 | 0,75% | 1.149.457,00 |
| 17.09.2025 | 24,23 | 24,30 | 23,78 | 23,87 | -1,49% | 1.507.459,00 |
| 16.09.2025 | 23,59 | 24,25 | 23,52 | 24,23 | 2,37% | 1.386.897,00 |
| 15.09.2025 | 23,75 | 23,75 | 23,31 | 23,67 | 0,68% | 846.157,00 |
| 12.09.2025 | 23,38 | 23,67 | 23,17 | 23,51 | 0,64% | 902.300,00 |
| 11.09.2025 | 23,31 | 23,52 | 23,08 | 23,36 | 0,56% | 1.092.069,00 |