JBG SMITH Properties JBGS
NYSE · Vereinigte Staaten · Finanzen
$10,04-0,06 (-0,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,04 | -0,59 % | $10,18 | $10,29 | $9,99 | 705,50K |
| 2026-09-29 | $10,10 | -0,69 % | $10,12 | $10,32 | $9,95 | 1,13M |
| 2026-09-28 | $10,17 | -3,42 % | $10,54 | $10,54 | $10,13 | 1,00M |
| 2026-09-25 | $10,53 | +1,15 % | $10,41 | $10,63 | $10,32 | 1,05M |
| 2026-09-24 | $10,41 | -2,25 % | $10,62 | $10,84 | $10,41 | 1,28M |
| 2026-09-23 | $10,65 | -3,27 % | $10,96 | $10,96 | $10,47 | 1,11M |
| 2026-09-22 | $11,01 | -1,78 % | $11,30 | $11,32 | $10,77 | 1,16M |
| 2026-09-21 | $11,21 | -0,18 % | $11,27 | $11,46 | $11,16 | 904,30K |
| 2026-09-18 | $11,23 | -1,66 % | $11,34 | $11,38 | $11,19 | 4,98M |
| 2026-09-17 | $11,42 | +1,42 % | $11,37 | $11,55 | $11,23 | 891,80K |
| 2026-09-16 | $11,26 | +1,17 % | $11,20 | $11,39 | $11,16 | 1,03M |
| 2026-09-15 | $11,13 | -1,07 % | $11,25 | $11,27 | $11,13 | 630,10K |
| 2026-09-14 | $11,25 | -1,06 % | $11,44 | $11,48 | $11,15 | 667,50K |
| 2026-09-11 | $11,37 | +0,98 % | $11,28 | $11,45 | $11,18 | 601,10K |
| 2026-09-10 | $11,26 | +0,63 % | $11,19 | $11,41 | $11,05 | 961,90K |
| 2026-09-09 | $11,19 | -2,01 % | $11,45 | $11,47 | $11,10 | 780,80K |
| 2026-09-08 | $11,42 | -2,39 % | $11,68 | $11,73 | $11,41 | 764,60K |
| 2026-09-04 | $11,70 | -0,43 % | $11,72 | $12,00 | $11,65 | 676,70K |
| 2026-09-03 | $11,75 | -1,51 % | $12,12 | $12,12 | $11,73 | 884,80K |
| 2026-09-02 | $11,93 | +1,36 % | $11,84 | $12,06 | $11,58 | 737,30K |
| 2026-09-01 | $11,77 | -2,32 % | $11,97 | $11,99 | $11,76 | 913,90K |
| 2026-08-31 | $12,05 | -0,25 % | $12,04 | $12,13 | $11,85 | 1,12M |
| 2026-08-28 | $12,08 | -0,17 % | $12,17 | $12,34 | $12,04 | 672,40K |
| 2026-08-27 | $12,10 | -2,02 % | $12,23 | $12,37 | $11,95 | 760,90K |
| 2026-08-26 | $12,35 | -2,37 % | $12,70 | $12,70 | $12,11 | 927,80K |
| 2026-08-25 | $12,65 | +1,20 % | $12,47 | $12,69 | $12,47 | 681,20K |
| 2026-08-24 | $12,50 | 0,00 % | $12,63 | $12,77 | $12,47 | 713,90K |
| 2026-08-21 | $12,50 | +1,05 % | $12,37 | $12,65 | $12,37 | 1,12M |
| 2026-08-20 | $12,37 | +1,56 % | $12,10 | $12,52 | $11,97 | 525,10K |
| 2026-08-19 | $12,18 | +6,56 % | $11,53 | $12,25 | $11,53 | 582,60K |
| 2026-08-18 | $11,43 | +0,35 % | $11,46 | $11,51 | $11,24 | 934,50K |
| 2026-08-17 | $11,39 | -0,78 % | $11,36 | $11,52 | $11,33 | 740,20K |
| 2026-08-14 | $11,48 | -2,79 % | $11,84 | $11,94 | $11,48 | 709,80K |
| 2026-08-13 | $11,81 | +0,08 % | $11,76 | $11,96 | $11,69 | 870,70K |
| 2026-08-12 | $11,80 | +3,60 % | $11,42 | $11,99 | $11,38 | 844,80K |
| 2026-08-11 | $11,39 | +1,61 % | $11,21 | $11,49 | $11,17 | 1,08M |
| 2026-08-10 | $11,21 | -7,81 % | $12,06 | $12,06 | $10,77 | 1,79M |
| 2026-08-07 | $12,16 | +0,16 % | $12,07 | $12,38 | $12,07 | 554,90K |
| 2026-08-06 | $12,14 | -0,49 % | $12,30 | $12,33 | $12,05 | 683,70K |
| 2026-08-05 | $12,20 | +1,84 % | $11,52 | $12,34 | $11,51 | 1,10M |
| 2026-08-04 | $11,98 | -15,81 % | $13,20 | $13,20 | $11,32 | 4,13M |
| 2026-08-03 | $14,23 | +1,28 % | $14,19 | $14,29 | $14,05 | 521,60K |
| 2026-07-31 | $14,05 | -0,21 % | $14,20 | $14,26 | $13,99 | 498,30K |
| 2026-07-30 | $14,08 | -3,10 % | $14,43 | $14,43 | $14,02 | 498,00K |
| 2026-07-29 | $14,53 | +1,11 % | $14,44 | $14,76 | $14,43 | 458,00K |
| 2026-07-28 | $14,37 | +0,56 % | $14,44 | $14,56 | $14,20 | 411,20K |
| 2026-07-27 | $14,29 | -1,58 % | $14,47 | $14,60 | $14,23 | 425,40K |
| 2026-07-24 | $14,52 | +0,28 % | $14,62 | $14,64 | $14,43 | 456,50K |
| 2026-07-23 | $14,48 | +0,84 % | $14,37 | $14,75 | $14,34 | 385,90K |
| 2026-07-22 | $14,36 | -0,90 % | $14,58 | $14,59 | $14,25 | 469,60K |
| 2026-07-21 | $14,49 | -0,34 % | $14,57 | $14,74 | $14,33 | 321,80K |
| 2026-07-20 | $14,54 | -2,28 % | $14,85 | $14,85 | $14,54 | 377,00K |
| 2026-07-17 | $14,88 | -1,20 % | $14,99 | $15,24 | $14,66 | 819,60K |
| 2026-07-16 | $15,06 | +1,41 % | $15,00 | $15,36 | $14,99 | 783,10K |
| 2026-07-15 | $14,85 | +1,30 % | $14,71 | $15,03 | $14,71 | 488,70K |
| 2026-07-14 | $14,66 | +0,41 % | $14,67 | $14,88 | $14,60 | 426,40K |
| 2026-07-13 | $14,60 | +0,41 % | $14,43 | $14,77 | $14,43 | 386,20K |
| 2026-07-10 | $14,54 | +0,97 % | $14,51 | $14,64 | $14,41 | 260,80K |
| 2026-07-09 | $14,40 | -1,30 % | $14,65 | $14,76 | $14,40 | 367,60K |
| 2026-07-08 | $14,59 | -2,47 % | $14,85 | $14,93 | $14,43 | 623,30K |
| 2026-07-07 | $14,96 | -2,29 % | $15,48 | $15,52 | $14,86 | 467,70K |
| 2026-07-06 | $15,31 | -1,03 % | $15,58 | $15,68 | $15,31 | 551,00K |
| 2026-07-02 | $15,47 | +1,91 % | $15,36 | $15,65 | $15,22 | 828,50K |
| 2026-07-01 | $15,18 | +3,48 % | $14,71 | $15,51 | $14,66 | 849,90K |
| 2026-06-30 | $14,67 | -0,61 % | $14,61 | $15,01 | $14,59 | 517,10K |
| 2026-06-29 | $14,76 | -1,53 % | $14,89 | $15,00 | $14,67 | 605,80K |
| 2026-06-26 | $14,99 | +4,17 % | $14,48 | $14,99 | $14,27 | 1,58M |
| 2026-06-25 | $14,39 | +0,14 % | $14,39 | $14,57 | $14,11 | 386,00K |
| 2026-06-24 | $14,37 | +0,49 % | $14,37 | $14,55 | $14,23 | 516,40K |
| 2026-06-23 | $14,30 | -0,76 % | $14,44 | $14,58 | $14,18 | 398,90K |
| 2026-06-22 | $14,41 | +1,77 % | $14,25 | $14,45 | $14,07 | 491,30K |
| 2026-06-18 | $14,16 | +1,94 % | $13,99 | $14,44 | $13,99 | 1,29M |
| 2026-06-17 | $13,89 | -3,07 % | $14,29 | $14,44 | $13,71 | 644,00K |
| 2026-06-16 | $14,33 | +1,34 % | $14,18 | $14,36 | $14,14 | 639,90K |
| 2026-06-15 | $14,14 | -3,94 % | $14,79 | $14,86 | $14,09 | 862,30K |
| 2026-06-12 | $14,72 | +1,80 % | $14,53 | $14,72 | $14,43 | 478,80K |
| 2026-06-11 | $14,46 | -1,77 % | $14,83 | $14,86 | $14,06 | 492,00K |
| 2026-06-10 | $14,72 | -2,26 % | $15,17 | $15,18 | $14,66 | 467,30K |
| 2026-06-09 | $15,06 | +1,14 % | $15,04 | $15,47 | $14,97 | 520,50K |
| 2026-06-08 | $14,89 | 0,00 % | $15,00 | $15,19 | $14,83 | 332,70K |
| 2026-06-05 | $14,89 | +0,20 % | $14,71 | $14,95 | $14,66 | 333,60K |
| 2026-06-04 | $14,86 | +3,12 % | $14,55 | $14,86 | $14,50 | 286,60K |
| 2026-06-03 | $14,41 | -2,31 % | $14,68 | $14,78 | $14,38 | 395,50K |
| 2026-06-02 | $14,75 | +2,50 % | $14,38 | $14,84 | $14,36 | 387,60K |
| 2026-06-01 | $14,39 | -1,91 % | $14,50 | $14,62 | $14,26 | 414,20K |
| 2026-05-29 | $14,67 | -0,74 % | $14,76 | $14,90 | $14,55 | 463,30K |
| 2026-05-28 | $14,78 | -0,27 % | $14,84 | $14,91 | $14,71 | 340,70K |
| 2026-05-27 | $14,82 | +0,82 % | $14,81 | $15,10 | $14,77 | 476,50K |
| 2026-05-26 | $14,70 | +1,31 % | $14,60 | $14,78 | $14,55 | 295,20K |
| 2026-05-22 | $14,51 | +0,76 % | $14,47 | $14,56 | $14,36 | 342,20K |