Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 31,80 | 32,21 | 31,76 | 31,77 | -1,63% | - |
25.02.2021 | 33,15 | 33,15 | 32,18 | 32,30 | -2,08% | - |
24.02.2021 | 32,89 | 33,30 | 32,83 | 32,98 | -0,18% | - |
23.02.2021 | 32,77 | 33,21 | 32,48 | 33,04 | 2,09% | - |
22.02.2021 | 31,88 | 32,60 | 31,87 | 32,37 | 2,47% | - |
19.02.2021 | 31,71 | 31,74 | 31,43 | 31,59 | 0,16% | - |
18.02.2021 | 31,89 | 31,96 | 31,42 | 31,54 | -1,11% | - |
17.02.2021 | 31,75 | 31,92 | 31,51 | 31,89 | -0,70% | - |
16.02.2021 | 32,64 | 32,64 | 31,70 | 32,12 | -2,07% | - |
12.02.2021 | 32,65 | 32,94 | 32,57 | 32,80 | 0,47% | - |
11.02.2021 | 32,84 | 32,88 | 32,32 | 32,64 | 0,97% | - |
10.02.2021 | 32,63 | 32,89 | 32,21 | 32,33 | 1,05% | - |
09.02.2021 | 32,00 | 32,21 | 31,81 | 31,99 | -0,54% | - |
08.02.2021 | 31,72 | 32,33 | 31,60 | 32,17 | 2,73% | - |
05.02.2021 | 31,16 | 31,46 | 31,03 | 31,31 | 1,02% | - |
04.02.2021 | 31,13 | 31,26 | 30,80 | 31,00 | 1,16% | - |
03.02.2021 | 30,19 | 30,93 | 30,12 | 30,64 | -0,60% | - |
02.02.2021 | 30,23 | 31,35 | 30,11 | 30,83 | 1,26% | - |
01.02.2021 | 30,07 | 30,52 | 29,90 | 30,44 | 2,06% | - |
29.01.2021 | 30,33 | 30,39 | 29,24 | 29,83 | -0,96% | - |
28.01.2021 | 30,22 | 30,92 | 30,05 | 30,12 | -0,03% | - |
27.01.2021 | 30,11 | 30,58 | 29,82 | 30,13 | -2,51% | - |
26.01.2021 | 31,17 | 31,23 | 30,87 | 30,90 | -0,66% | - |
25.01.2021 | 31,06 | 31,12 | 31,06 | 31,11 | -1,05% | - |
22.01.2021 | 31,12 | 31,54 | 30,98 | 31,44 | 0,19% | - |
21.01.2021 | 31,01 | 31,51 | 30,88 | 31,38 | -1,46% | - |
20.01.2021 | 31,87 | 32,34 | 31,79 | 31,84 | 0,58% | - |
19.01.2021 | 31,64 | 31,95 | 31,54 | 31,66 | -0,91% | - |
15.01.2021 | 31,15 | 32,03 | 31,07 | 31,95 | 1,19% | - |
14.01.2021 | 31,39 | 31,84 | 30,95 | 31,57 | 1,76% | - |
13.01.2021 | 30,81 | 31,56 | 30,65 | 31,03 | 1,94% | - |
12.01.2021 | 30,25 | 30,97 | 30,11 | 30,44 | 0,96% | - |
11.01.2021 | 29,90 | 30,27 | 29,72 | 30,15 | 0,18% | - |
08.01.2021 | 30,27 | 30,31 | 29,87 | 30,09 | 0,27% | - |
07.01.2021 | 30,26 | 30,27 | 29,83 | 30,01 | -2,53% | - |
06.01.2021 | 30,61 | 31,29 | 30,49 | 30,79 | 2,55% | - |
05.01.2021 | 30,52 | 30,56 | 29,62 | 30,03 | -0,65% | - |
04.01.2021 | 30,77 | 30,83 | 30,14 | 30,22 | -3,53% | - |
31.12.2020 | 30,82 | 31,41 | 30,52 | 31,33 | 1,41% | - |
30.12.2020 | 30,88 | 31,05 | 30,33 | 30,89 | 0,95% | - |
29.12.2020 | 30,91 | 30,98 | 30,37 | 30,60 | -1,61% | - |
28.12.2020 | 31,04 | 31,17 | 30,43 | 31,10 | 8,16% | - |
24.12.2020 | 30,62 | 30,98 | 28,57 | 28,76 | -6,65% | - |
23.12.2020 | 31,35 | 31,42 | 30,68 | 30,81 | -0,98% | - |
22.12.2020 | 30,90 | 31,49 | 30,57 | 31,11 | 0,71% | - |
21.12.2020 | 30,10 | 31,04 | 29,98 | 30,89 | 0,64% | - |
18.12.2020 | 31,38 | 31,44 | 30,40 | 30,70 | -2,97% | - |
17.12.2020 | 31,77 | 31,83 | 25,85 | 31,64 | 0,19% | - |
16.12.2020 | 31,91 | 31,98 | 31,49 | 31,58 | 12,79% | - |
15.12.2020 | 32,16 | 32,16 | 28,00 | 28,00 | -10,54% | - |
14.12.2020 | 31,67 | 31,67 | 31,23 | 31,30 | -0,49% | - |
11.12.2020 | 31,58 | 31,67 | 31,20 | 31,45 | -0,57% | - |
10.12.2020 | 31,83 | 32,01 | 31,60 | 31,63 | -0,71% | - |
09.12.2020 | 31,81 | 32,04 | 31,54 | 31,86 | 0,65% | - |
08.12.2020 | 32,05 | 33,30 | 31,65 | 31,65 | -1,20% | - |
07.12.2020 | 32,32 | 32,65 | 31,87 | 32,04 | -1,78% | - |
04.12.2020 | 32,47 | 32,84 | 32,38 | 32,62 | 2,48% | - |
03.12.2020 | 31,83 | 32,22 | 31,75 | 31,83 | 1,91% | - |
02.12.2020 | 31,44 | 32,77 | 31,23 | 31,23 | -0,11% | - |
01.12.2020 | 31,53 | 31,73 | 30,97 | 31,27 | 1,74% | - |
30.11.2020 | 31,24 | 31,64 | 30,67 | 30,73 | -6,25% | - |
27.11.2020 | 31,99 | 32,78 | 31,86 | 32,78 | 2,53% | - |
25.11.2020 | 32,38 | 32,40 | 31,34 | 31,97 | -1,96% | - |
24.11.2020 | 33,40 | 33,58 | 32,50 | 32,61 | 1,24% | - |
23.11.2020 | 32,36 | 32,56 | 32,08 | 32,21 | 0,58% | - |
20.11.2020 | 31,35 | 32,45 | 31,18 | 32,03 | 2,91% | - |
19.11.2020 | 30,62 | 31,71 | 30,52 | 31,12 | 1,07% | - |
18.11.2020 | 31,32 | 31,39 | 30,74 | 30,79 | 0,41% | - |
17.11.2020 | 31,14 | 31,25 | 30,66 | 30,67 | -0,29% | - |
16.11.2020 | 30,38 | 30,94 | 29,90 | 30,76 | 3,26% | - |
13.11.2020 | 29,00 | 30,00 | 28,87 | 29,79 | 6,13% | - |
12.11.2020 | 28,04 | 28,49 | 27,75 | 28,07 | -1,09% | - |
11.11.2020 | 28,38 | 28,38 | 28,05 | 28,38 | -3,07% | - |
10.11.2020 | 29,26 | 29,95 | 28,77 | 29,28 | 4,09% | - |
09.11.2020 | 27,82 | 28,47 | 26,85 | 28,13 | 18,87% | - |
06.11.2020 | 24,46 | 24,54 | 23,17 | 23,66 | -3,11% | - |
05.11.2020 | 24,16 | 24,54 | 24,11 | 24,42 | 1,92% | - |
04.11.2020 | 24,67 | 25,59 | 0,00 | 23,96 | -3,52% | - |
03.11.2020 | 24,44 | 24,92 | 24,38 | 24,84 | 4,35% | - |
02.11.2020 | 23,82 | 24,26 | 23,37 | 23,80 | 2,21% | - |
30.10.2020 | 23,00 | 23,30 | 22,62 | 23,29 | 1,02% | - |
29.10.2020 | 22,86 | 23,45 | 22,74 | 23,05 | -0,39% | - |
28.10.2020 | 23,49 | 23,77 | 23,01 | 23,14 | -4,54% | - |
27.10.2020 | 25,26 | 25,34 | 24,16 | 24,24 | -4,32% | - |
26.10.2020 | 25,36 | 25,46 | 25,21 | 25,34 | -3,71% | - |
23.10.2020 | 26,14 | 26,32 | 25,66 | 26,31 | 2,65% | - |
22.10.2020 | 25,41 | 25,88 | 25,32 | 25,63 | 2,79% | - |
21.10.2020 | 25,12 | 25,53 | 24,94 | 24,94 | -0,24% | - |
20.10.2020 | 25,57 | 25,69 | 25,00 | 25,00 | -1,30% | - |
19.10.2020 | 25,74 | 25,81 | 25,23 | 25,33 | -2,88% | - |
16.10.2020 | 26,09 | 26,39 | 25,89 | 26,08 | -2,45% | - |
15.10.2020 | 25,98 | 26,73 | 0,00 | 26,73 | 3,38% | - |
14.10.2020 | 26,78 | 26,91 | 25,85 | 25,86 | -3,44% | - |
13.10.2020 | 26,69 | 26,78 | 26,69 | 26,78 | -3,51% | - |
12.10.2020 | 27,56 | 27,85 | 27,38 | 27,75 | 0,34% | - |
09.10.2020 | 27,70 | 27,77 | 27,20 | 27,66 | -0,63% | - |
08.10.2020 | 27,57 | 28,26 | 27,49 | 27,83 | 1,31% | - |
07.10.2020 | 27,62 | 27,80 | 27,27 | 27,47 | -0,40% | - |
06.10.2020 | 27,77 | 28,12 | 27,45 | 27,58 | -0,95% | - |
05.10.2020 | 27,35 | 28,37 | 27,29 | 27,85 | 0,63% | - |