14,900$
0,27%
Echtzeit-Aktienkurs JBG SMITH Properties
Bid:
Ask:
Aktienkurse zur JBG SMITH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 15,04 | 15,18 | 14,82 | 14,91 | 0,34% | 603.304,00 |
| 03.05.2024 | 15,36 | 15,48 | 14,75 | 14,86 | -0,67% | 627.243,00 |
| 02.05.2024 | 14,73 | 15,00 | 14,16 | 14,96 | 3,39% | 3.006.539,00 |
| 01.05.2024 | 14,90 | 15,13 | 14,38 | 14,47 | -3,60% | 1.104.309,00 |
| 30.04.2024 | 15,35 | 15,51 | 14,96 | 15,01 | -2,91% | 997.161,00 |
| 29.04.2024 | 15,31 | 15,53 | 15,25 | 15,46 | 2,18% | 1.748.950,00 |
| 26.04.2024 | 15,14 | 15,44 | 15,12 | 15,13 | 0,27% | 357.669,00 |
| 25.04.2024 | 15,03 | 15,12 | 14,90 | 15,09 | -1,31% | 382.146,00 |
| 24.04.2024 | 15,02 | 15,30 | 14,90 | 15,29 | 0,92% | 528.832,00 |
| 23.04.2024 | 14,92 | 15,29 | 14,89 | 15,15 | 1,68% | 480.767,00 |
| 22.04.2024 | 14,86 | 14,95 | 14,73 | 14,90 | 0,40% | 601.452,00 |
| 19.04.2024 | 14,62 | 14,97 | 14,62 | 14,84 | 1,44% | 572.376,00 |
| 18.04.2024 | 14,58 | 14,80 | 14,51 | 14,63 | 0,83% | 756.791,00 |
| 17.04.2024 | 14,73 | 14,76 | 14,50 | 14,51 | -0,62% | 501.368,00 |
| 16.04.2024 | 14,78 | 14,79 | 14,58 | 14,60 | -2,28% | 610.259,00 |
| 15.04.2024 | 15,32 | 15,34 | 14,82 | 14,94 | -2,23% | 690.408,00 |
| 12.04.2024 | 15,38 | 15,46 | 15,19 | 15,28 | -0,78% | 559.093,00 |
| 11.04.2024 | 15,29 | 15,53 | 15,20 | 15,40 | 0,92% | 766.912,00 |
| 10.04.2024 | 15,38 | 15,38 | 15,02 | 15,26 | -5,57% | 1.626.720,00 |
| 09.04.2024 | 15,86 | 16,19 | 15,86 | 16,16 | 1,89% | 474.492,00 |
| 08.04.2024 | 15,54 | 16,01 | 15,51 | 15,86 | 3,26% | 623.739,00 |
| 05.04.2024 | 15,40 | 15,56 | 15,31 | 15,36 | -0,90% | 902.662,00 |
| 04.04.2024 | 15,71 | 15,88 | 15,38 | 15,50 | 0,26% | 2.895.270,00 |
| 03.04.2024 | 15,18 | 15,48 | 15,11 | 15,46 | 0,72% | 830.981,00 |
| 02.04.2024 | 15,26 | 15,35 | 14,96 | 15,35 | -0,90% | 1.318.324,00 |
| 01.04.2024 | 16,03 | 16,05 | 15,45 | 15,49 | -3,49% | 832.150,00 |
| 28.03.2024 | 16,37 | 16,37 | 15,54 | 16,05 | -1,29% | 1.605.164,00 |
| 27.03.2024 | 16,05 | 16,40 | 16,01 | 16,26 | 2,85% | 1.485.147,00 |
| 26.03.2024 | 16,17 | 16,23 | 15,81 | 15,81 | -1,68% | 657.728,00 |
| 25.03.2024 | 16,42 | 16,60 | 16,08 | 16,08 | -2,19% | 470.107,00 |
| 22.03.2024 | 16,92 | 17,03 | 16,42 | 16,44 | -2,78% | 645.847,00 |
| 21.03.2024 | 17,01 | 17,25 | 16,76 | 16,91 | 0,59% | 1.024.378,00 |
| 20.03.2024 | 16,38 | 16,98 | 16,35 | 16,81 | 1,76% | 765.401,00 |
| 19.03.2024 | 16,55 | 16,73 | 16,40 | 16,52 | -0,78% | 626.421,00 |
| 18.03.2024 | 16,60 | 16,70 | 16,44 | 16,65 | 0,06% | 747.177,00 |
| 15.03.2024 | 16,38 | 16,81 | 16,38 | 16,64 | 0,30% | 4.626.818,00 |
| 14.03.2024 | 17,12 | 17,16 | 16,50 | 16,59 | -3,49% | 982.776,00 |
| 13.03.2024 | 17,11 | 17,34 | 17,11 | 17,19 | 0,23% | 745.131,00 |
| 12.03.2024 | 17,17 | 17,39 | 17,06 | 17,15 | -0,64% | 561.117,00 |
| 11.03.2024 | 17,29 | 17,53 | 17,24 | 17,26 | -0,92% | 586.073,00 |
| 08.03.2024 | 17,53 | 17,67 | 17,36 | 17,42 | 0,87% | 624.741,00 |
| 07.03.2024 | 17,43 | 17,52 | 17,09 | 17,27 | -0,23% | 788.133,00 |
| 06.03.2024 | 17,55 | 17,55 | 17,10 | 17,31 | -0,29% | 635.206,00 |
| 05.03.2024 | 17,19 | 17,62 | 17,10 | 17,36 | 0,58% | 792.602,00 |
| 04.03.2024 | 16,93 | 17,27 | 16,66 | 17,26 | 1,77% | 814.822,00 |
| 01.03.2024 | 16,59 | 17,10 | 16,41 | 16,96 | 2,29% | 1.061.299,00 |
| 29.02.2024 | 16,35 | 16,78 | 16,35 | 16,58 | 1,66% | 1.714.071,00 |
| 28.02.2024 | 16,18 | 16,53 | 16,18 | 16,31 | -0,55% | 750.342,00 |
| 27.02.2024 | 16,35 | 16,61 | 16,03 | 16,40 | 1,49% | 1.137.160,00 |
| 26.02.2024 | 16,18 | 16,45 | 16,11 | 16,16 | -0,80% | 727.812,00 |
| 23.02.2024 | 16,47 | 16,49 | 16,16 | 16,29 | -1,03% | 1.636.772,00 |
| 22.02.2024 | 16,54 | 16,59 | 16,33 | 16,46 | -0,36% | 2.219.044,00 |
| 21.02.2024 | 16,28 | 16,66 | 16,06 | 16,52 | 2,93% | 1.787.892,00 |
| 20.02.2024 | 16,08 | 16,24 | 15,98 | 16,05 | -2,07% | 1.098.941,00 |
| 16.02.2024 | 16,24 | 16,56 | 16,10 | 16,39 | -0,91% | 1.006.613,00 |
| 15.02.2024 | 16,42 | 16,66 | 16,41 | 16,54 | 1,91% | 1.088.388,00 |
| 14.02.2024 | 16,41 | 16,50 | 16,20 | 16,23 | 0,43% | 1.366.690,00 |
| 13.02.2024 | 16,38 | 16,40 | 15,90 | 16,16 | -5,77% | 1.567.739,00 |
| 12.02.2024 | 16,98 | 17,43 | 16,98 | 17,15 | 1,36% | 1.221.870,00 |
| 09.02.2024 | 16,82 | 17,00 | 16,71 | 16,92 | 0,42% | 1.103.512,00 |
| 08.02.2024 | 16,28 | 16,95 | 16,28 | 16,85 | 3,12% | 1.303.489,00 |
| 07.02.2024 | 16,17 | 16,45 | 15,99 | 16,34 | 1,68% | 1.308.581,00 |
| 06.02.2024 | 15,89 | 16,15 | 15,82 | 16,07 | 0,63% | 1.411.561,00 |
| 05.02.2024 | 15,75 | 16,12 | 15,66 | 15,97 | -0,68% | 3.341.996,00 |
| 02.02.2024 | 15,69 | 16,26 | 15,57 | 16,08 | -0,12% | 1.577.150,00 |
| 01.02.2024 | 16,00 | 16,12 | 15,61 | 16,10 | 0,63% | 1.635.883,00 |
| 31.01.2024 | 16,57 | 16,57 | 15,94 | 16,00 | -3,67% | 1.170.758,00 |
| 30.01.2024 | 16,77 | 16,80 | 16,49 | 16,61 | -1,60% | 624.662,00 |
| 29.01.2024 | 16,59 | 16,95 | 16,59 | 16,88 | 1,38% | 619.064,00 |
| 26.01.2024 | 16,84 | 17,06 | 16,63 | 16,65 | -0,60% | 585.406,00 |
| 25.01.2024 | 16,98 | 17,03 | 16,68 | 16,75 | 0,96% | 796.862,00 |
| 24.01.2024 | 17,16 | 17,16 | 16,55 | 16,59 | -1,37% | 611.537,00 |
| 23.01.2024 | 17,05 | 17,33 | 16,68 | 16,82 | -1,35% | 841.445,00 |
| 22.01.2024 | 16,86 | 17,06 | 16,72 | 17,05 | 2,03% | 950.558,00 |
| 19.01.2024 | 16,45 | 16,75 | 16,19 | 16,71 | 2,70% | 654.303,00 |
| 18.01.2024 | 16,50 | 16,58 | 16,19 | 16,27 | -1,21% | 689.974,00 |
| 17.01.2024 | 16,50 | 16,87 | 16,15 | 16,47 | -2,89% | 749.506,00 |
| 16.01.2024 | 17,15 | 17,20 | 16,83 | 16,96 | -1,74% | 674.943,00 |
| 12.01.2024 | 17,40 | 17,46 | 17,12 | 17,26 | 1,05% | 969.778,00 |
| 11.01.2024 | 17,04 | 17,10 | 16,81 | 17,08 | -0,81% | 787.192,00 |
| 10.01.2024 | 17,07 | 17,37 | 17,07 | 17,22 | 0,53% | 613.706,00 |
| 09.01.2024 | 16,98 | 17,19 | 16,83 | 17,13 | -0,87% | 680.942,00 |
| 08.01.2024 | 16,75 | 17,30 | 16,75 | 17,28 | 2,43% | 825.497,00 |
| 05.01.2024 | 16,41 | 16,96 | 16,27 | 16,87 | 1,44% | 915.151,00 |
| 04.01.2024 | 16,64 | 16,92 | 16,41 | 16,63 | 0,06% | 999.106,00 |
| 03.01.2024 | 16,94 | 16,96 | 16,56 | 16,62 | -3,43% | 976.696,00 |
| 02.01.2024 | 16,97 | 17,40 | 16,93 | 17,21 | 1,18% | 738.720,00 |
| 29.12.2023 | 17,25 | 17,27 | 17,00 | 17,01 | -1,96% | 732.517,00 |
| 28.12.2023 | 17,07 | 17,36 | 17,02 | 17,35 | 0,87% | 549.393,00 |
| 27.12.2023 | 17,21 | 17,25 | 16,99 | 17,20 | -0,12% | 997.717,00 |
| 26.12.2023 | 17,02 | 17,34 | 16,85 | 17,22 | 1,65% | 768.763,00 |
| 22.12.2023 | 17,16 | 17,36 | 16,84 | 16,94 | -0,47% | 829.154,00 |
| 21.12.2023 | 17,33 | 17,36 | 16,89 | 17,02 | 0,00% | 1.035.647,00 |
| 20.12.2023 | 17,17 | 17,69 | 17,01 | 17,02 | -1,10% | 1.699.119,00 |
| 19.12.2023 | 17,77 | 17,77 | 17,16 | 17,21 | -0,29% | 1.357.385,00 |
| 18.12.2023 | 17,97 | 17,98 | 17,25 | 17,26 | -4,00% | 1.583.770,00 |
| 15.12.2023 | 17,81 | 18,03 | 17,54 | 17,98 | 0,45% | 5.022.701,00 |
| 14.12.2023 | 17,63 | 18,17 | 17,63 | 17,90 | 3,17% | 3.128.603,00 |
| 13.12.2023 | 15,78 | 17,50 | 15,70 | 17,35 | 11,65% | 4.185.609,00 |
| 12.12.2023 | 15,46 | 15,62 | 15,20 | 15,54 | 0,58% | 1.634.546,00 |