Smith-Midland Corporation SMID
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$23,00+0,20 (+0,88 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,62 | -0,79 % | $23,17 | $23,70 | $22,50 | 9,34K |
| 2026-09-30 | $22,80 | -2,98 % | $23,70 | $23,70 | $22,25 | 22,80K |
| 2026-09-29 | $23,50 | -2,53 % | $23,85 | $23,85 | $23,30 | 8,60K |
| 2026-09-28 | $24,11 | -0,70 % | $23,89 | $24,16 | $23,67 | 6,50K |
| 2026-09-25 | $24,28 | +1,08 % | $24,22 | $24,50 | $23,65 | 13,90K |
| 2026-09-24 | $24,02 | -0,62 % | $23,98 | $24,59 | $23,75 | 25,70K |
| 2026-09-23 | $24,17 | -0,90 % | $24,00 | $24,41 | $23,70 | 20,40K |
| 2026-09-22 | $24,39 | +1,54 % | $24,02 | $24,39 | $23,94 | 6,50K |
| 2026-09-21 | $24,02 | -0,83 % | $24,39 | $24,47 | $23,95 | 16,00K |
| 2026-09-18 | $24,22 | -1,10 % | $24,49 | $24,49 | $24,10 | 23,70K |
| 2026-09-17 | $24,49 | -1,25 % | $24,90 | $25,25 | $24,15 | 8,40K |
| 2026-09-16 | $24,80 | +1,06 % | $24,60 | $24,89 | $24,11 | 11,70K |
| 2026-09-15 | $24,54 | +1,91 % | $24,01 | $24,86 | $24,01 | 10,50K |
| 2026-09-14 | $24,08 | -1,67 % | $24,50 | $24,81 | $23,51 | 13,40K |
| 2026-09-11 | $24,49 | +1,07 % | $24,46 | $25,05 | $24,28 | 11,30K |
| 2026-09-10 | $24,23 | -2,85 % | $24,87 | $24,92 | $24,15 | 10,30K |
| 2026-09-09 | $24,94 | -0,08 % | $24,77 | $25,60 | $24,77 | 9,30K |
| 2026-09-08 | $24,96 | -4,11 % | $26,05 | $26,39 | $24,91 | 14,80K |
| 2026-09-04 | $26,03 | -0,91 % | $26,37 | $26,40 | $25,80 | 12,20K |
| 2026-09-03 | $26,27 | +0,69 % | $26,59 | $26,80 | $25,81 | 10,90K |
| 2026-09-02 | $26,09 | +1,76 % | $25,32 | $26,50 | $25,32 | 7,50K |
| 2026-09-01 | $25,64 | -2,44 % | $26,32 | $27,33 | $25,64 | 18,20K |
| 2026-08-31 | $26,28 | +4,70 % | $25,27 | $26,64 | $25,27 | 19,40K |
| 2026-08-28 | $25,10 | +0,84 % | $24,80 | $25,73 | $24,80 | 11,20K |
| 2026-08-27 | $24,89 | -2,81 % | $25,85 | $27,00 | $24,63 | 20,90K |
| 2026-08-26 | $25,61 | -7,01 % | $27,14 | $27,72 | $25,56 | 18,30K |
| 2026-08-25 | $27,54 | +0,15 % | $27,80 | $27,80 | $27,20 | 17,00K |
| 2026-08-24 | $27,50 | -0,69 % | $28,75 | $28,75 | $27,43 | 16,10K |
| 2026-08-21 | $27,69 | -0,61 % | $28,11 | $28,11 | $27,25 | 12,90K |
| 2026-08-20 | $27,86 | -0,54 % | $27,79 | $28,01 | $27,10 | 19,80K |
| 2026-08-19 | $28,01 | -0,71 % | $28,38 | $28,38 | $27,71 | 7,10K |
| 2026-08-18 | $28,21 | -1,16 % | $28,41 | $29,32 | $27,94 | 9,60K |
| 2026-08-17 | $28,54 | +1,17 % | $28,48 | $29,10 | $27,92 | 31,50K |
| 2026-08-14 | $28,21 | +1,66 % | $27,61 | $28,85 | $27,04 | 18,30K |
| 2026-08-13 | $27,75 | +0,11 % | $28,11 | $28,34 | $27,26 | 32,40K |
| 2026-08-12 | $27,72 | +0,18 % | $28,05 | $28,06 | $27,72 | 4,20K |
| 2026-08-11 | $27,67 | +0,44 % | $28,36 | $28,50 | $27,67 | 7,10K |
| 2026-08-10 | $27,55 | -3,87 % | $28,39 | $28,60 | $27,45 | 7,40K |
| 2026-08-07 | $28,66 | +2,03 % | $28,06 | $29,00 | $28,00 | 9,40K |
| 2026-08-06 | $28,09 | +0,64 % | $28,11 | $28,56 | $27,65 | 7,70K |
| 2026-08-05 | $27,91 | +1,45 % | $28,77 | $28,77 | $27,25 | 15,40K |
| 2026-08-04 | $27,51 | -0,15 % | $28,05 | $28,50 | $27,38 | 15,80K |
| 2026-08-03 | $27,55 | +1,51 % | $27,76 | $30,00 | $27,55 | 25,90K |
| 2026-07-31 | $27,14 | -4,64 % | $28,46 | $28,67 | $26,50 | 18,20K |
| 2026-07-30 | $28,46 | -2,70 % | $30,00 | $30,30 | $28,25 | 23,50K |
| 2026-07-29 | $29,25 | -0,10 % | $29,76 | $30,80 | $28,51 | 9,10K |
| 2026-07-28 | $29,28 | -5,37 % | $30,93 | $30,93 | $29,17 | 11,50K |
| 2026-07-27 | $30,94 | +2,18 % | $31,19 | $31,49 | $30,40 | 8,60K |
| 2026-07-24 | $30,28 | +1,47 % | $30,33 | $32,00 | $29,76 | 20,10K |
| 2026-07-23 | $29,84 | -0,90 % | $30,11 | $30,50 | $29,25 | 21,00K |
| 2026-07-22 | $30,11 | +3,44 % | $29,48 | $30,43 | $29,48 | 11,90K |
| 2026-07-21 | $29,11 | +2,07 % | $28,78 | $29,62 | $28,44 | 19,60K |
| 2026-07-20 | $28,52 | -0,28 % | $28,60 | $29,05 | $28,08 | 34,90K |
| 2026-07-17 | $28,60 | -2,19 % | $29,11 | $29,25 | $28,60 | 16,40K |
| 2026-07-16 | $29,24 | +0,31 % | $29,50 | $29,50 | $28,92 | 12,50K |
| 2026-07-15 | $29,15 | -1,22 % | $28,60 | $30,21 | $28,60 | 13,70K |
| 2026-07-14 | $29,51 | -2,25 % | $30,19 | $30,30 | $29,51 | 10,10K |
| 2026-07-13 | $30,19 | +0,73 % | $29,58 | $30,82 | $29,20 | 15,30K |
| 2026-07-10 | $29,97 | +1,42 % | $29,41 | $30,08 | $29,41 | 9,20K |
| 2026-07-09 | $29,55 | +1,09 % | $29,49 | $30,29 | $29,15 | 8,70K |
| 2026-07-08 | $29,23 | -0,71 % | $29,38 | $30,35 | $29,23 | 5,60K |
| 2026-07-07 | $29,44 | -0,34 % | $29,54 | $30,01 | $29,19 | 19,20K |
| 2026-07-06 | $29,54 | -0,54 % | $29,90 | $30,21 | $29,54 | 5,70K |
| 2026-07-02 | $29,70 | -2,91 % | $30,93 | $31,41 | $28,87 | 17,50K |
| 2026-07-01 | $30,59 | +5,48 % | $29,10 | $30,73 | $29,10 | 15,20K |
| 2026-06-30 | $29,00 | -1,76 % | $29,68 | $29,88 | $28,92 | 30,00K |
| 2026-06-29 | $29,52 | -0,77 % | $30,07 | $30,99 | $29,22 | 10,70K |
| 2026-06-26 | $29,75 | -1,29 % | $29,57 | $31,60 | $29,57 | 93,40K |
| 2026-06-25 | $30,14 | +1,45 % | $29,81 | $30,48 | $29,50 | 6,50K |
| 2026-06-24 | $29,71 | -1,56 % | $29,92 | $30,20 | $29,36 | 15,30K |
| 2026-06-23 | $30,18 | +3,89 % | $29,17 | $30,79 | $29,17 | 6,70K |
| 2026-06-22 | $29,05 | -4,79 % | $29,92 | $30,72 | $28,50 | 11,80K |
| 2026-06-18 | $30,51 | +6,49 % | $28,84 | $30,64 | $28,84 | 15,50K |
| 2026-06-17 | $28,65 | -1,88 % | $29,50 | $29,85 | $28,65 | 6,10K |
| 2026-06-16 | $29,20 | -0,88 % | $30,17 | $30,92 | $29,20 | 14,40K |
| 2026-06-15 | $29,46 | -6,03 % | $31,05 | $31,89 | $28,72 | 13,80K |
| 2026-06-12 | $31,35 | +5,48 % | $30,15 | $32,01 | $29,18 | 13,30K |
| 2026-06-11 | $29,72 | +0,75 % | $30,00 | $30,06 | $28,75 | 15,30K |
| 2026-06-10 | $29,50 | -8,67 % | $31,00 | $32,15 | $29,01 | 18,10K |
| 2026-06-09 | $32,30 | +12,35 % | $29,01 | $32,34 | $29,01 | 14,70K |
| 2026-06-08 | $28,75 | -3,88 % | $30,55 | $30,55 | $28,72 | 12,50K |
| 2026-06-05 | $29,91 | -2,98 % | $31,05 | $31,46 | $29,91 | 10,50K |
| 2026-06-04 | $30,83 | +2,94 % | $30,66 | $31,45 | $30,33 | 6,10K |
| 2026-06-03 | $29,95 | -4,04 % | $31,57 | $32,25 | $29,95 | 13,90K |
| 2026-06-02 | $31,21 | -3,76 % | $32,36 | $32,69 | $31,21 | 13,90K |
| 2026-06-01 | $32,43 | +1,19 % | $32,61 | $32,70 | $31,50 | 6,20K |
| 2026-05-29 | $32,05 | -1,14 % | $32,63 | $33,64 | $32,05 | 6,90K |
| 2026-05-28 | $32,42 | +3,84 % | $31,70 | $32,69 | $30,25 | 8,90K |
| 2026-05-27 | $31,22 | +0,06 % | $31,64 | $31,65 | $31,21 | 7,00K |
| 2026-05-26 | $31,20 | +5,94 % | $30,88 | $31,33 | $29,69 | 14,10K |