20,575$
1,40%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 16,21 | 16,53 | 16,03 | 16,45 | 0,37% | 921.896,00 |
| 21.05.2025 | 16,20 | 16,65 | 16,20 | 16,39 | -1,32% | 3.291.933,00 |
| 20.05.2025 | 16,41 | 16,70 | 16,39 | 16,61 | 0,36% | 949.862,00 |
| 19.05.2025 | 16,44 | 16,63 | 16,28 | 16,55 | -0,06% | 1.312.596,00 |
| 16.05.2025 | 16,50 | 16,57 | 16,08 | 16,56 | 0,36% | 1.242.203,00 |
| 15.05.2025 | 16,16 | 16,54 | 16,11 | 16,50 | 2,17% | 552.321,00 |
| 14.05.2025 | 16,61 | 16,64 | 16,03 | 16,15 | -2,83% | 1.110.695,00 |
| 13.05.2025 | 16,55 | 16,73 | 16,09 | 16,62 | 1,28% | 1.588.825,00 |
| 12.05.2025 | 16,52 | 16,73 | 16,06 | 16,41 | 1,80% | 2.214.464,00 |
| 09.05.2025 | 15,64 | 16,36 | 15,56 | 16,12 | 3,27% | 3.010.661,00 |
| 08.05.2025 | 15,18 | 15,76 | 15,03 | 15,61 | 1,83% | 1.324.570,00 |
| 07.05.2025 | 15,34 | 15,55 | 15,22 | 15,33 | 1,25% | 1.422.495,00 |
| 06.05.2025 | 14,73 | 15,31 | 14,66 | 15,14 | 2,02% | 1.436.033,00 |
| 05.05.2025 | 15,00 | 15,26 | 14,69 | 14,84 | -1,98% | 1.227.353,00 |
| 02.05.2025 | 14,76 | 15,17 | 14,76 | 15,14 | 4,34% | 1.909.276,00 |
| 01.05.2025 | 13,96 | 14,68 | 13,81 | 14,51 | 3,79% | 2.783.773,00 |
| 30.04.2025 | 14,07 | 14,26 | 13,28 | 13,98 | -1,62% | 2.301.881,00 |
| 29.04.2025 | 14,60 | 14,62 | 13,97 | 14,21 | -3,20% | 1.084.533,00 |
| 28.04.2025 | 14,66 | 14,83 | 14,41 | 14,68 | 0,34% | 645.701,00 |
| 25.04.2025 | 14,58 | 14,76 | 14,46 | 14,63 | -0,27% | 490.837,00 |
| 24.04.2025 | 14,55 | 14,82 | 14,48 | 14,67 | 0,62% | 592.244,00 |
| 23.04.2025 | 14,78 | 15,11 | 14,51 | 14,58 | 0,21% | 583.323,00 |
| 22.04.2025 | 14,68 | 14,91 | 14,48 | 14,55 | 0,34% | 662.457,00 |
| 21.04.2025 | 14,76 | 14,94 | 14,39 | 14,50 | -2,75% | 784.421,00 |
| 17.04.2025 | 15,23 | 15,50 | 14,88 | 14,91 | -2,23% | 924.046,00 |
| 16.04.2025 | 15,27 | 15,50 | 15,11 | 15,25 | 0,46% | 546.630,00 |
| 15.04.2025 | 15,36 | 15,50 | 15,12 | 15,18 | -1,75% | 916.312,00 |
| 14.04.2025 | 15,36 | 15,64 | 15,21 | 15,45 | 0,13% | 1.722.427,00 |
| 11.04.2025 | 14,98 | 15,57 | 14,71 | 15,43 | 2,39% | 843.525,00 |
| 10.04.2025 | 14,93 | 15,09 | 14,52 | 15,07 | -1,12% | 752.352,00 |
| 09.04.2025 | 14,16 | 15,58 | 13,80 | 15,24 | 6,05% | 1.469.164,00 |
| 08.04.2025 | 15,01 | 15,38 | 14,22 | 14,37 | -3,88% | 2.045.691,00 |
| 07.04.2025 | 14,75 | 15,65 | 14,41 | 14,95 | -2,22% | 1.602.965,00 |
| 04.04.2025 | 15,22 | 15,65 | 14,98 | 15,29 | -1,61% | 1.304.345,00 |
| 03.04.2025 | 16,11 | 16,40 | 15,44 | 15,54 | -5,70% | 1.289.324,00 |
| 02.04.2025 | 15,81 | 16,59 | 15,78 | 16,48 | 3,39% | 1.257.722,00 |
| 01.04.2025 | 16,10 | 16,47 | 15,81 | 15,94 | -1,06% | 1.179.450,00 |