15,270$
0,07%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 15,28 | 15,36 | 15,21 | 15,27 | 0,07% | 7.775,00 |
| 15.04.2026 | 15,16 | 15,27 | 15,09 | 15,26 | 0,66% | 333.167,00 |
| 14.04.2026 | 14,91 | 15,16 | 14,87 | 15,16 | 1,47% | 265.429,00 |
| 13.04.2026 | 14,55 | 14,94 | 14,45 | 14,94 | 2,19% | 454.520,00 |
| 10.04.2026 | 14,09 | 14,64 | 14,04 | 14,62 | 3,39% | 668.959,00 |
| 09.04.2026 | 14,45 | 14,73 | 14,14 | 14,14 | -2,88% | 545.605,00 |
| 08.04.2026 | 14,91 | 15,00 | 14,48 | 14,56 | 0,28% | 536.909,00 |
| 07.04.2026 | 14,12 | 14,65 | 14,04 | 14,52 | 2,47% | 990.633,00 |
| 06.04.2026 | 14,27 | 14,28 | 14,07 | 14,17 | -1,12% | 565.125,00 |
| 02.04.2026 | 14,29 | 14,65 | 14,21 | 14,33 | -0,83% | 475.708,00 |
| 01.04.2026 | 14,48 | 14,56 | 14,29 | 14,45 | -1,10% | 649.722,00 |
| 31.03.2026 | 14,95 | 15,01 | 14,53 | 14,61 | -0,68% | 734.172,00 |
| 30.03.2026 | 14,85 | 15,23 | 14,64 | 14,71 | -1,28% | 587.179,00 |
| 27.03.2026 | 15,06 | 15,12 | 14,84 | 14,90 | -1,52% | 497.225,00 |
| 26.03.2026 | 15,20 | 15,49 | 15,09 | 15,13 | -0,79% | 407.131,00 |
| 25.03.2026 | 15,97 | 16,06 | 15,19 | 15,25 | -2,99% | 681.865,00 |
| 24.03.2026 | 15,48 | 15,80 | 15,42 | 15,72 | 1,22% | 895.956,00 |
| 23.03.2026 | 14,95 | 15,75 | 14,89 | 15,53 | 3,81% | 1.408.736,00 |
| 20.03.2026 | 14,77 | 15,08 | 14,52 | 14,96 | 1,15% | 2.811.163,00 |
| 19.03.2026 | 14,60 | 14,92 | 14,49 | 14,79 | 1,09% | 676.974,00 |
| 18.03.2026 | 14,39 | 14,72 | 14,33 | 14,63 | 0,21% | 768.955,00 |
| 17.03.2026 | 14,39 | 14,63 | 14,30 | 14,60 | 2,82% | 960.582,00 |
| 16.03.2026 | 14,35 | 14,47 | 14,03 | 14,20 | -0,91% | 457.438,00 |
| 13.03.2026 | 14,74 | 14,84 | 14,26 | 14,33 | -1,85% | 542.620,00 |
| 12.03.2026 | 14,54 | 14,65 | 14,37 | 14,60 | -0,27% | 436.564,00 |
| 11.03.2026 | 14,77 | 14,77 | 14,46 | 14,64 | -1,01% | 325.575,00 |
| 10.03.2026 | 14,61 | 15,19 | 14,41 | 14,79 | -0,60% | 905.836,00 |
| 09.03.2026 | 14,64 | 14,98 | 14,31 | 14,88 | 0,40% | 512.503,00 |
| 06.03.2026 | 14,97 | 14,97 | 14,59 | 14,82 | -2,18% | 313.522,00 |
| 05.03.2026 | 15,07 | 15,17 | 14,94 | 15,15 | -0,53% | 285.710,00 |
| 04.03.2026 | 14,73 | 15,23 | 14,61 | 15,23 | 2,97% | 477.834,00 |
| 03.03.2026 | 14,71 | 14,97 | 14,21 | 14,79 | -1,47% | 496.136,00 |
| 02.03.2026 | 15,02 | 15,28 | 14,80 | 15,01 | -1,31% | 686.832,00 |
| 27.02.2026 | 15,69 | 15,90 | 15,12 | 15,21 | -3,98% | 802.510,00 |
| 26.02.2026 | 15,75 | 15,95 | 15,52 | 15,84 | 1,21% | 628.988,00 |
| 25.02.2026 | 15,76 | 15,79 | 15,52 | 15,65 | -0,06% | 673.341,00 |
| 24.02.2026 | 15,76 | 15,81 | 15,53 | 15,66 | -1,14% | 376.060,00 |
| 23.02.2026 | 15,53 | 15,87 | 15,50 | 15,84 | 0,96% | 485.801,00 |
| 20.02.2026 | 15,62 | 15,80 | 15,28 | 15,69 | 0,38% | 635.528,00 |
| 19.02.2026 | 15,85 | 15,85 | 15,20 | 15,63 | -0,89% | 652.792,00 |
| 18.02.2026 | 16,30 | 16,68 | 15,44 | 15,77 | -1,31% | 594.580,00 |
| 17.02.2026 | 16,04 | 16,36 | 15,74 | 15,98 | 0,25% | 707.188,00 |
| 13.02.2026 | 15,72 | 16,09 | 15,69 | 15,94 | 1,59% | 495.504,00 |
| 12.02.2026 | 16,16 | 16,16 | 15,43 | 15,69 | -2,61% | 786.175,00 |
| 11.02.2026 | 16,52 | 16,78 | 16,01 | 16,11 | -1,77% | 452.519,00 |
| 10.02.2026 | 16,47 | 16,54 | 16,36 | 16,40 | 0,06% | 366.912,00 |
| 09.02.2026 | 16,46 | 16,57 | 16,31 | 16,39 | -1,44% | 294.035,00 |
| 06.02.2026 | 16,49 | 16,69 | 16,31 | 16,63 | 1,28% | 683.503,00 |
| 05.02.2026 | 16,52 | 16,59 | 16,31 | 16,42 | -0,79% | 468.477,00 |
| 04.02.2026 | 16,63 | 16,90 | 16,49 | 16,55 | 0,67% | 655.635,00 |
| 03.02.2026 | 16,40 | 16,63 | 16,17 | 16,44 | 0,00% | 527.087,00 |
| 02.02.2026 | 16,93 | 16,93 | 16,36 | 16,44 | -2,38% | 643.924,00 |
| 30.01.2026 | 16,57 | 16,92 | 16,38 | 16,84 | 1,32% | 857.216,00 |
| 29.01.2026 | 16,57 | 16,68 | 16,40 | 16,62 | 1,16% | 554.919,00 |
| 28.01.2026 | 16,90 | 16,94 | 16,41 | 16,43 | -2,49% | 675.312,00 |
| 27.01.2026 | 16,85 | 16,96 | 16,73 | 16,85 | 0,30% | 564.055,00 |
| 26.01.2026 | 17,01 | 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 | 17,64 | 17,82 | 17,26 | 17,36 | -0,86% | 384.622,00 |
| 21.01.2026 | 16,80 | 17,59 | 16,80 | 17,51 | 1,51% | 368.497,00 |
| 20.01.2026 | 17,34 | 17,47 | 16,86 | 17,25 | -2,10% | 359.156,00 |
| 16.01.2026 | 17,25 | 17,65 | 17,21 | 17,62 | 1,97% | 326.670,00 |
| 15.01.2026 | 17,40 | 17,46 | 17,26 | 17,28 | -0,29% | 319.323,00 |
| 14.01.2026 | 17,23 | 17,42 | 17,07 | 17,33 | 0,06% | 325.631,00 |
| 13.01.2026 | 17,14 | 17,63 | 16,98 | 17,32 | 1,52% | 568.739,00 |
| 12.01.2026 | 17,13 | 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 | 16,80 | 17,20 | 16,80 | 17,13 | 1,24% | 312.503,00 |
| 07.01.2026 | 17,09 | 17,16 | 16,79 | 16,92 | -0,94% | 414.373,00 |
| 06.01.2026 | 16,72 | 17,15 | 16,56 | 17,08 | 1,73% | 495.773,00 |
| 05.01.2026 | 16,66 | 17,00 | 16,53 | 16,79 | 0,54% | 433.666,00 |
| 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 | 16,83 | 17,15 | 16,73 | 17,07 | 0,29% | 403.581,00 |
| 29.12.2025 | 17,05 | 17,16 | 16,94 | 17,02 | 0,00% | 429.320,00 |
| 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 | 17,21 | 17,36 | 16,83 | 16,90 | -2,26% | 491.557,00 |
| 22.12.2025 | 17,22 | 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 | 17,38 | 17,54 | 17,12 | 17,40 | 0,81% | 547.667,00 |
| 17.12.2025 | 17,29 | 17,56 | 17,10 | 17,26 | -0,23% | 537.746,00 |
| 16.12.2025 | 17,42 | 17,44 | 17,04 | 17,30 | -0,80% | 613.249,00 |
| 15.12.2025 | 17,26 | 17,56 | 17,04 | 17,44 | 1,04% | 549.279,00 |
| 12.12.2025 | 17,60 | 17,68 | 17,14 | 17,26 | -1,54% | 488.983,00 |
| 11.12.2025 | 17,92 | 17,97 | 17,18 | 17,53 | -1,41% | 697.495,00 |
| 10.12.2025 | 17,82 | 18,08 | 17,65 | 17,78 | -0,34% | 790.104,00 |
| 09.12.2025 | 17,78 | 18,01 | 17,66 | 17,84 | 0,73% | 589.198,00 |
| 08.12.2025 | 17,91 | 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 | 18,04 | 18,33 | 17,97 | 18,18 | 0,39% | 581.706,00 |
| 03.12.2025 | 18,22 | 18,51 | 17,99 | 18,11 | -0,28% | 516.055,00 |
| 02.12.2025 | 18,17 | 18,36 | 17,89 | 18,16 | 0,55% | 419.047,00 |
| 01.12.2025 | 18,05 | 18,15 | 17,82 | 18,06 | -0,93% | 611.211,00 |
| 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 | 17,81 | 18,28 | 17,36 | 18,25 | 2,76% | 1.432.268,00 |
| 21.11.2025 | 17,73 | 17,77 | 17,39 | 17,76 | 1,02% | 791.992,00 |
| 20.11.2025 | 18,27 | 18,47 | 17,57 | 17,58 | -3,14% | 819.280,00 |