16,960$
0,36%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,93 | 17,05 | 16,85 | 16,96 | 0,36% | 51.720,00 |
| 04.11.2024 | 16,73 | 17,01 | 16,73 | 16,90 | 0,72% | 295.899,00 |
| 01.11.2024 | 17,22 | 17,42 | 16,75 | 16,78 | -1,29% | 389.026,00 |
| 31.10.2024 | 17,62 | 17,62 | 16,97 | 17,00 | -3,52% | 522.233,00 |
| 30.10.2024 | 18,03 | 18,36 | 17,57 | 17,62 | -1,62% | 390.787,00 |
| 29.10.2024 | 18,01 | 18,24 | 17,86 | 17,91 | -1,38% | 403.726,00 |
| 28.10.2024 | 18,13 | 18,33 | 18,07 | 18,16 | 1,00% | 290.953,00 |
| 25.10.2024 | 18,38 | 18,41 | 17,98 | 17,98 | -1,53% | 369.564,00 |
| 24.10.2024 | 18,13 | 18,28 | 17,99 | 18,26 | 1,00% | 442.466,00 |
| 23.10.2024 | 18,03 | 18,29 | 17,99 | 18,08 | -0,99% | 338.994,00 |
| 22.10.2024 | 18,18 | 18,42 | 18,10 | 18,26 | 0,11% | 307.001,00 |
| 21.10.2024 | 18,65 | 18,67 | 18,24 | 18,24 | -2,41% | 270.447,00 |
| 18.10.2024 | 18,61 | 18,78 | 18,46 | 18,69 | 0,86% | 322.605,00 |
| 17.10.2024 | 18,19 | 18,55 | 18,19 | 18,53 | 1,09% | 315.659,00 |
| 16.10.2024 | 18,15 | 18,45 | 18,15 | 18,33 | 1,44% | 310.775,00 |
| 15.10.2024 | 17,69 | 18,31 | 17,55 | 18,07 | 2,55% | 562.194,00 |
| 14.10.2024 | 17,51 | 17,76 | 17,30 | 17,62 | 0,69% | 209.122,00 |
| 11.10.2024 | 17,37 | 17,56 | 17,37 | 17,50 | 0,75% | 229.999,00 |
| 10.10.2024 | 17,20 | 17,44 | 17,19 | 17,37 | -0,12% | 348.525,00 |
| 09.10.2024 | 17,48 | 17,50 | 17,29 | 17,39 | 0,06% | 389.605,00 |
| 08.10.2024 | 17,50 | 17,50 | 17,30 | 17,38 | -0,17% | 242.301,00 |
| 07.10.2024 | 17,49 | 17,60 | 17,33 | 17,41 | -1,53% | 459.184,00 |
| 04.10.2024 | 17,64 | 17,77 | 17,53 | 17,68 | 0,11% | 317.882,00 |
| 03.10.2024 | 17,49 | 17,73 | 17,45 | 17,66 | 0,46% | 657.974,00 |
| 02.10.2024 | 17,50 | 17,63 | 17,41 | 17,58 | -0,17% | 565.373,00 |
| 01.10.2024 | 17,43 | 17,64 | 17,27 | 17,61 | 0,74% | 544.587,00 |
| 30.09.2024 | 17,53 | 17,75 | 17,45 | 17,48 | -0,40% | 1.161.859,00 |
| 27.09.2024 | 17,96 | 17,96 | 17,50 | 17,55 | -1,13% | 596.085,00 |
| 26.09.2024 | 17,86 | 17,90 | 17,68 | 17,75 | 0,06% | 506.113,00 |
| 25.09.2024 | 18,04 | 18,04 | 17,72 | 17,74 | -1,50% | 400.794,00 |
| 24.09.2024 | 17,99 | 18,12 | 17,97 | 18,01 | -0,22% | 541.750,00 |
| 23.09.2024 | 18,20 | 18,30 | 18,00 | 18,05 | 0,00% | 730.273,00 |
| 20.09.2024 | 18,14 | 18,38 | 18,05 | 18,05 | -1,20% | 3.348.714,00 |
| 19.09.2024 | 18,61 | 18,70 | 18,15 | 18,27 | -0,65% | 616.459,00 |
| 18.09.2024 | 18,50 | 18,86 | 18,31 | 18,39 | -0,33% | 797.746,00 |
| 17.09.2024 | 18,51 | 18,73 | 18,40 | 18,45 | -0,22% | 1.134.874,00 |
| 16.09.2024 | 18,37 | 18,72 | 18,14 | 18,49 | 1,43% | 937.300,00 |
| 13.09.2024 | 17,81 | 18,26 | 17,63 | 18,23 | 2,82% | 525.430,00 |
| 12.09.2024 | 17,63 | 17,78 | 17,51 | 17,73 | 1,31% | 345.082,00 |
| 11.09.2024 | 17,12 | 17,51 | 17,00 | 17,50 | 1,16% | 475.635,00 |
| 10.09.2024 | 17,26 | 17,33 | 17,10 | 17,30 | 0,06% | 490.605,00 |
| 09.09.2024 | 17,33 | 17,39 | 17,18 | 17,29 | 0,76% | 596.437,00 |
| 06.09.2024 | 17,42 | 17,45 | 17,15 | 17,16 | -1,38% | 704.533,00 |
| 05.09.2024 | 17,51 | 17,55 | 17,26 | 17,40 | 0,06% | 512.876,00 |
| 04.09.2024 | 17,31 | 17,59 | 17,24 | 17,39 | 0,52% | 415.943,00 |
| 03.09.2024 | 17,34 | 17,46 | 17,11 | 17,30 | -0,57% | 596.304,00 |
| 30.08.2024 | 17,24 | 17,42 | 17,15 | 17,40 | 0,00% | 986.332,00 |
| 29.08.2024 | 17,55 | 17,59 | 17,31 | 17,40 | -0,51% | 380.012,00 |
| 28.08.2024 | 17,40 | 17,59 | 17,33 | 17,49 | 0,17% | 349.098,00 |
| 27.08.2024 | 17,21 | 17,49 | 17,10 | 17,46 | 0,52% | 488.382,00 |
| 26.08.2024 | 17,75 | 17,75 | 17,36 | 17,37 | -1,14% | 305.966,00 |
| 23.08.2024 | 17,43 | 17,87 | 17,43 | 17,57 | 1,68% | 473.454,00 |
| 22.08.2024 | 17,29 | 17,36 | 17,13 | 17,28 | 0,06% | 346.100,00 |
| 21.08.2024 | 17,16 | 17,27 | 17,04 | 17,27 | 0,99% | 390.921,00 |
| 20.08.2024 | 17,00 | 17,15 | 16,91 | 17,10 | 0,29% | 840.761,00 |
| 19.08.2024 | 16,80 | 17,07 | 16,75 | 17,05 | 1,43% | 376.381,00 |
| 16.08.2024 | 16,86 | 17,03 | 16,71 | 16,81 | -0,36% | 418.591,00 |
| 15.08.2024 | 16,86 | 17,03 | 16,67 | 16,87 | 1,14% | 461.198,00 |
| 14.08.2024 | 16,93 | 16,96 | 16,53 | 16,68 | -0,66% | 728.173,00 |
| 13.08.2024 | 16,51 | 16,99 | 16,42 | 16,79 | 2,69% | 644.827,00 |
| 12.08.2024 | 16,71 | 16,71 | 16,27 | 16,35 | -2,39% | 672.106,00 |
| 09.08.2024 | 16,70 | 16,87 | 16,57 | 16,75 | 0,48% | 744.261,00 |
| 08.08.2024 | 16,61 | 16,90 | 16,54 | 16,67 | 1,15% | 814.226,00 |
| 07.08.2024 | 16,58 | 16,90 | 16,43 | 16,48 | 0,00% | 1.359.871,00 |
| 06.08.2024 | 15,68 | 16,69 | 15,63 | 16,48 | 5,10% | 955.394,00 |
| 05.08.2024 | 15,42 | 16,00 | 15,38 | 15,68 | -2,37% | 1.275.848,00 |
| 02.08.2024 | 15,81 | 16,20 | 15,81 | 16,06 | -0,68% | 1.167.503,00 |
| 01.08.2024 | 16,53 | 16,77 | 15,96 | 16,17 | -1,10% | 2.275.154,00 |
| 31.07.2024 | 16,80 | 17,18 | 16,28 | 16,35 | -4,55% | 3.009.750,00 |
| 30.07.2024 | 16,97 | 17,17 | 16,79 | 17,13 | 1,66% | 806.451,00 |
| 29.07.2024 | 16,95 | 16,96 | 16,65 | 16,85 | -0,35% | 450.647,00 |
| 26.07.2024 | 16,66 | 16,97 | 16,55 | 16,91 | 2,92% | 646.389,00 |
| 25.07.2024 | 16,43 | 16,72 | 16,32 | 16,43 | 0,43% | 1.143.740,00 |
| 24.07.2024 | 16,68 | 16,92 | 16,35 | 16,36 | -2,62% | 394.759,00 |
| 23.07.2024 | 16,60 | 16,95 | 16,49 | 16,80 | 0,66% | 540.522,00 |
| 22.07.2024 | 16,28 | 16,70 | 16,24 | 16,69 | 2,96% | 549.598,00 |
| 19.07.2024 | 16,40 | 16,46 | 16,14 | 16,21 | -1,34% | 518.924,00 |
| 18.07.2024 | 16,58 | 16,91 | 16,33 | 16,43 | -1,68% | 816.644,00 |
| 17.07.2024 | 16,69 | 17,06 | 16,63 | 16,71 | -0,71% | 764.182,00 |
| 16.07.2024 | 16,92 | 16,94 | 16,68 | 16,83 | 0,30% | 836.900,00 |
| 15.07.2024 | 16,85 | 16,96 | 16,67 | 16,78 | 0,60% | 740.075,00 |
| 12.07.2024 | 16,56 | 16,85 | 16,36 | 16,68 | 2,08% | 1.123.015,00 |
| 11.07.2024 | 16,34 | 16,53 | 16,22 | 16,34 | 3,03% | 947.503,00 |
| 10.07.2024 | 15,84 | 15,95 | 15,78 | 15,86 | 0,95% | 706.947,00 |
| 09.07.2024 | 15,69 | 15,83 | 15,63 | 15,71 | 0,13% | 751.582,00 |
| 08.07.2024 | 15,52 | 15,77 | 15,52 | 15,69 | 1,82% | 587.767,00 |
| 05.07.2024 | 15,53 | 15,63 | 15,41 | 15,41 | -0,96% | 518.342,00 |
| 03.07.2024 | 15,47 | 15,71 | 15,40 | 15,56 | 0,91% | 385.474,00 |
| 02.07.2024 | 15,13 | 15,44 | 15,10 | 15,42 | 2,12% | 578.058,00 |
| 01.07.2024 | 15,21 | 15,48 | 15,08 | 15,10 | -0,85% | 851.883,00 |
| 28.06.2024 | 15,26 | 15,31 | 14,97 | 15,23 | 0,86% | 1.105.943,00 |
| 27.06.2024 | 14,93 | 15,11 | 14,82 | 15,10 | 1,14% | 982.058,00 |
| 26.06.2024 | 14,66 | 14,97 | 14,66 | 14,93 | 0,74% | 970.344,00 |
| 25.06.2024 | 14,77 | 14,83 | 14,63 | 14,82 | 0,07% | 1.142.517,00 |
| 24.06.2024 | 14,67 | 14,99 | 14,64 | 14,81 | 0,95% | 1.113.743,00 |
| 21.06.2024 | 14,72 | 14,95 | 14,65 | 14,67 | -1,01% | 3.473.308,00 |
| 20.06.2024 | 14,70 | 14,99 | 14,66 | 14,82 | 0,07% | 987.355,00 |
| 18.06.2024 | 14,82 | 14,93 | 14,80 | 14,81 | 0,27% | 1.012.856,00 |
| 17.06.2024 | 14,57 | 14,82 | 14,56 | 14,77 | 0,48% | 1.029.947,00 |
| 14.06.2024 | 14,48 | 14,82 | 14,48 | 14,70 | 0,41% | 922.790,00 |