20,700$
-0,05%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,64 | 21,09 | 20,64 | 20,70 | -0,05% | 35.263,00 |
| 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 |
| 10.09.2025 | 23,40 | 23,43 | 23,02 | 23,23 | 0,13% | 881.349,00 |
| 09.09.2025 | 22,92 | 23,24 | 22,74 | 23,20 | 0,87% | 1.049.908,00 |
| 08.09.2025 | 21,67 | 23,12 | 21,52 | 23,00 | 1,19% | 1.335.971,00 |
| 05.09.2025 | 22,09 | 22,76 | 22,02 | 22,73 | 3,46% | 960.592,00 |
| 04.09.2025 | 21,39 | 22,08 | 21,39 | 21,97 | 2,19% | 1.111.535,00 |
| 03.09.2025 | 21,21 | 21,51 | 21,03 | 21,50 | 0,89% | 675.319,00 |
| 02.09.2025 | 21,18 | 21,39 | 21,11 | 21,31 | -0,61% | 897.845,00 |
| 29.08.2025 | 21,21 | 21,45 | 20,99 | 21,44 | 1,18% | 678.741,00 |
| 28.08.2025 | 21,30 | 21,30 | 20,82 | 21,19 | -0,42% | 585.749,00 |
| 27.08.2025 | 20,81 | 21,30 | 20,81 | 21,28 | 2,21% | 1.024.028,00 |
| 26.08.2025 | 20,75 | 20,84 | 20,60 | 20,82 | 0,14% | 1.384.969,00 |
| 25.08.2025 | 20,52 | 20,89 | 20,52 | 20,79 | 1,02% | 633.293,00 |
| 22.08.2025 | 20,47 | 20,96 | 20,30 | 20,58 | 1,43% | 965.561,00 |
| 21.08.2025 | 20,64 | 20,80 | 20,20 | 20,29 | -2,31% | 590.800,00 |
| 20.08.2025 | 20,62 | 20,87 | 20,49 | 20,77 | 0,58% | 650.391,00 |
| 19.08.2025 | 19,83 | 20,66 | 19,83 | 20,65 | 3,77% | 778.045,00 |
| 18.08.2025 | 19,86 | 19,99 | 19,59 | 19,90 | 0,86% | 2.257.265,00 |
| 15.08.2025 | 20,10 | 20,19 | 19,58 | 19,73 | -1,69% | 864.747,00 |
| 14.08.2025 | 20,11 | 20,24 | 19,86 | 20,07 | -1,04% | 700.358,00 |
| 13.08.2025 | 20,00 | 20,29 | 19,82 | 20,28 | 1,91% | 1.007.745,00 |
| 12.08.2025 | 19,52 | 20,11 | 19,47 | 19,90 | 2,58% | 2.860.237,00 |
| 11.08.2025 | 19,50 | 19,68 | 19,08 | 19,40 | -0,67% | 1.075.345,00 |
| 08.08.2025 | 19,89 | 20,04 | 19,50 | 19,53 | -1,91% | 962.987,00 |
| 07.08.2025 | 20,10 | 20,21 | 19,52 | 19,91 | -1,04% | 947.871,00 |
| 06.08.2025 | 20,37 | 20,47 | 20,04 | 20,12 | -1,52% | 878.123,00 |
| 05.08.2025 | 20,62 | 20,71 | 19,99 | 20,43 | -0,63% | 1.101.616,00 |
| 04.08.2025 | 21,03 | 21,04 | 20,41 | 20,56 | -1,67% | 1.709.618,00 |
| 01.08.2025 | 21,10 | 21,25 | 20,56 | 20,91 | -1,27% | 1.657.209,00 |
| 31.07.2025 | 21,42 | 22,45 | 21,17 | 21,18 | -1,40% | 1.490.625,00 |
| 30.07.2025 | 19,42 | 22,45 | 19,41 | 21,48 | 11,64% | 1.853.253,00 |
| 29.07.2025 | 19,32 | 19,54 | 18,79 | 19,24 | -0,31% | 1.555.785,00 |
| 28.07.2025 | 19,47 | 19,57 | 19,04 | 19,30 | -1,23% | 1.140.734,00 |
| 25.07.2025 | 19,38 | 19,60 | 19,30 | 19,54 | 1,45% | 761.643,00 |
| 24.07.2025 | 18,93 | 19,26 | 18,85 | 19,26 | 0,73% | 792.648,00 |
| 23.07.2025 | 18,78 | 19,27 | 18,72 | 19,12 | 2,19% | 1.242.600,00 |
| 22.07.2025 | 18,36 | 18,74 | 18,18 | 18,71 | 2,58% | 486.973,00 |
| 21.07.2025 | 18,15 | 18,43 | 18,15 | 18,24 | 0,66% | 336.986,00 |
| 18.07.2025 | 18,31 | 18,41 | 18,01 | 18,12 | -0,22% | 433.475,00 |
| 17.07.2025 | 18,19 | 18,28 | 17,93 | 18,16 | -0,22% | 683.189,00 |
| 16.07.2025 | 18,33 | 18,51 | 18,02 | 18,20 | -0,11% | 810.053,00 |
| 15.07.2025 | 18,53 | 18,59 | 18,18 | 18,22 | -1,41% | 804.541,00 |
| 14.07.2025 | 17,70 | 18,74 | 17,70 | 18,48 | 0,16% | 740.105,00 |
| 11.07.2025 | 18,46 | 18,77 | 18,17 | 18,45 | 0,60% | 660.112,00 |
| 10.07.2025 | 17,87 | 18,45 | 17,79 | 18,34 | 2,40% | 745.454,00 |
| 09.07.2025 | 17,52 | 18,15 | 17,51 | 17,91 | 2,28% | 1.133.551,00 |
| 08.07.2025 | 17,04 | 17,52 | 17,04 | 17,51 | 2,82% | 1.130.482,00 |
| 07.07.2025 | 16,99 | 17,21 | 16,78 | 17,03 | -0,23% | 927.282,00 |
| 03.07.2025 | 16,91 | 17,07 | 16,88 | 17,07 | 0,95% | 397.032,00 |
| 02.07.2025 | 17,06 | 17,10 | 16,66 | 16,91 | -0,70% | 1.104.734,00 |
| 01.07.2025 | 17,40 | 17,40 | 16,88 | 17,03 | -1,56% | 1.287.681,00 |
| 30.06.2025 | 17,56 | 17,56 | 17,02 | 17,30 | -1,03% | 873.080,00 |
| 27.06.2025 | 17,54 | 17,64 | 17,29 | 17,48 | 0,17% | 1.705.054,00 |
| 26.06.2025 | 16,78 | 17,58 | 16,69 | 17,45 | 4,74% | 2.951.002,00 |
| 25.06.2025 | 17,29 | 17,29 | 16,58 | 16,66 | -3,03% | 1.108.257,00 |
| 24.06.2025 | 17,54 | 17,68 | 17,04 | 17,18 | -2,00% | 1.918.257,00 |
| 23.06.2025 | 17,90 | 18,00 | 16,89 | 17,53 | -1,90% | 1.236.800,00 |
| 20.06.2025 | 18,11 | 18,13 | 17,24 | 17,87 | -0,94% | 5.979.116,00 |
| 18.06.2025 | 18,21 | 18,50 | 17,85 | 18,04 | -1,10% | 3.335.163,00 |
| 17.06.2025 | 18,34 | 18,34 | 18,05 | 18,24 | -0,87% | 1.189.776,00 |
| 16.06.2025 | 18,44 | 18,66 | 18,35 | 18,40 | 0,49% | 1.231.943,00 |
| 13.06.2025 | 18,20 | 18,43 | 17,98 | 18,31 | -0,27% | 847.155,00 |
| 12.06.2025 | 17,58 | 18,60 | 17,58 | 18,36 | 2,57% | 1.272.669,00 |
| 11.06.2025 | 18,00 | 18,18 | 17,76 | 17,90 | -0,67% | 1.228.283,00 |
| 10.06.2025 | 17,37 | 18,09 | 17,21 | 18,02 | 3,38% | 2.603.340,00 |
| 09.06.2025 | 17,83 | 18,12 | 17,41 | 17,43 | -2,41% | 1.823.448,00 |
| 06.06.2025 | 17,82 | 17,93 | 17,60 | 17,86 | 2,00% | 663.298,00 |
| 05.06.2025 | 17,76 | 17,93 | 17,40 | 17,51 | -1,46% | 797.523,00 |
| 04.06.2025 | 17,48 | 17,96 | 17,14 | 17,77 | 1,95% | 4.055.307,00 |
| 03.06.2025 | 17,55 | 17,71 | 17,36 | 17,43 | -0,85% | 844.038,00 |
| 02.06.2025 | 16,96 | 17,68 | 16,82 | 17,58 | 2,81% | 1.682.315,00 |
| 30.05.2025 | 17,15 | 17,19 | 16,80 | 17,10 | -0,75% | 1.521.671,00 |
| 29.05.2025 | 17,26 | 17,51 | 17,23 | 17,23 | -0,06% | 744.488,00 |
| 28.05.2025 | 17,25 | 17,29 | 17,04 | 17,24 | 0,00% | 994.169,00 |
| 27.05.2025 | 16,63 | 17,37 | 16,60 | 17,24 | 4,68% | 865.115,00 |
| 23.05.2025 | 16,38 | 16,53 | 16,23 | 16,47 | 0,12% | 1.028.959,00 |