Comparing Back to the side-by-side chart ↗
JBG SMITH Properties (JBGS) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.14 | 11.24 | 10.82 | 11.15 | +0.63% | 548,800 |
| 2026-10-15 | 11.13 | 11.27 | 11.02 | 11.08 | +1.19% | 944,100 |
| 2026-10-14 | 11.04 | 11.04 | 10.84 | 10.95 | -1.79% | 659,800 |
| 2026-10-13 | 11.18 | 11.25 | 11.05 | 11.15 | +0.81% | 538,400 |
| 2026-10-12 | 10.89 | 11.18 | 10.74 | 11.06 | +1.28% | 749,000 |
| 2026-10-09 | 11.06 | 11.09 | 10.78 | 10.92 | -0.91% | 709,800 |
| 2026-10-08 | 10.84 | 11.09 | 10.77 | 11.02 | +1.94% | 1,573,100 |
| 2026-10-07 | 10.84 | 10.94 | 10.77 | 10.81 | -0.46% | 1,413,000 |
| 2026-10-06 | 10.94 | 11.06 | 10.80 | 10.86 | +0.28% | 984,400 |
| 2026-10-05 | 10.51 | 10.90 | 10.43 | 10.83 | +2.56% | 1,277,600 |
| 2026-10-02 | 10.51 | 10.67 | 10.44 | 10.56 | +1.83% | 765,000 |
| 2026-10-01 | 10.00 | 10.38 | 9.93 | 10.37 | +3.29% | 1,006,800 |
| 2026-09-30 | 10.18 | 10.29 | 9.99 | 10.04 | -0.59% | 705,500 |
| 2026-09-29 | 10.12 | 10.32 | 9.95 | 10.10 | -0.69% | 1,134,200 |
| 2026-09-28 | 10.54 | 10.54 | 10.13 | 10.17 | -3.42% | 1,002,000 |
| 2026-09-25 | 10.41 | 10.63 | 10.32 | 10.53 | +1.15% | 1,051,700 |
| 2026-09-24 | 10.62 | 10.84 | 10.41 | 10.41 | -2.25% | 1,277,000 |
| 2026-09-23 | 10.96 | 10.96 | 10.47 | 10.65 | -3.27% | 1,113,600 |
| 2026-09-22 | 11.30 | 11.32 | 10.78 | 11.01 | -1.78% | 1,157,676 |
| 2026-09-21 | 11.27 | 11.46 | 11.16 | 11.21 | -0.18% | 904,268 |
| 2026-09-18 | 11.34 | 11.38 | 11.20 | 11.23 | -1.66% | 4,978,400 |
| 2026-09-17 | 11.37 | 11.55 | 11.23 | 11.42 | +1.42% | 891,800 |
| 2026-09-16 | 11.20 | 11.39 | 11.16 | 11.26 | +1.17% | 1,029,500 |
| 2026-09-15 | 11.25 | 11.27 | 11.13 | 11.13 | -1.07% | 630,100 |
| 2026-09-14 | 11.44 | 11.48 | 11.15 | 11.25 | -1.06% | 667,500 |
| 2026-09-11 | 11.28 | 11.45 | 11.18 | 11.37 | +0.98% | 601,100 |
| 2026-09-10 | 11.19 | 11.41 | 11.04 | 11.26 | +0.63% | 961,900 |
| 2026-09-09 | 11.45 | 11.46 | 11.10 | 11.19 | -2.01% | 780,800 |
| 2026-09-08 | 11.68 | 11.73 | 11.41 | 11.42 | -2.39% | 764,607 |
| 2026-09-04 | 11.72 | 12.00 | 11.65 | 11.70 | -0.43% | 676,700 |
| 2026-09-03 | 12.12 | 12.12 | 11.73 | 11.75 | -1.51% | 884,800 |
| 2026-09-02 | 11.84 | 12.05 | 11.58 | 11.93 | +1.36% | 737,300 |
| 2026-09-01 | 11.97 | 11.99 | 11.76 | 11.77 | -2.32% | 913,900 |
| 2026-08-31 | 12.04 | 12.13 | 11.85 | 12.05 | -0.25% | 1,115,800 |
| 2026-08-28 | 12.17 | 12.34 | 12.04 | 12.08 | -0.17% | 672,400 |
| 2026-08-27 | 12.23 | 12.37 | 11.95 | 12.10 | -2.02% | 760,900 |
| 2026-08-26 | 12.70 | 12.70 | 12.11 | 12.35 | -2.37% | 927,800 |
| 2026-08-25 | 12.47 | 12.69 | 12.46 | 12.65 | +1.20% | 681,200 |
| 2026-08-24 | 12.63 | 12.77 | 12.47 | 12.50 | +0.00% | 713,900 |
| 2026-08-21 | 12.37 | 12.65 | 12.37 | 12.50 | +1.05% | 1,122,000 |
| 2026-08-20 | 12.10 | 12.52 | 11.97 | 12.37 | +1.56% | 525,100 |
| 2026-08-19 | 11.53 | 12.25 | 11.53 | 12.18 | +6.56% | 582,600 |
| 2026-08-18 | 11.46 | 11.51 | 11.24 | 11.43 | +0.35% | 934,500 |
| 2026-08-17 | 11.36 | 11.52 | 11.33 | 11.39 | -0.78% | 740,200 |
| 2026-08-14 | 11.84 | 11.94 | 11.48 | 11.48 | -2.79% | 709,800 |
| 2026-08-13 | 11.76 | 11.96 | 11.69 | 11.81 | +0.08% | 870,700 |
| 2026-08-12 | 11.42 | 11.99 | 11.38 | 11.80 | +3.60% | 844,800 |
| 2026-08-11 | 11.21 | 11.49 | 11.17 | 11.39 | +1.61% | 1,082,261 |
| 2026-08-10 | 12.06 | 12.06 | 10.77 | 11.21 | -7.81% | 1,789,729 |
| 2026-08-07 | 12.07 | 12.38 | 12.07 | 12.16 | +0.16% | 554,875 |
| 2026-08-06 | 12.30 | 12.33 | 12.04 | 12.14 | -0.49% | 683,839 |
| 2026-08-05 | 11.52 | 12.34 | 11.51 | 12.20 | +1.84% | 1,100,109 |
| 2026-08-04 | 13.20 | 13.20 | 11.32 | 11.98 | -15.81% | 4,127,135 |
| 2026-08-03 | 14.19 | 14.29 | 14.05 | 14.23 | +1.28% | 521,794 |
| 2026-07-31 | 14.20 | 14.26 | 13.99 | 14.05 | -0.21% | 498,317 |
| 2026-07-30 | 14.43 | 14.43 | 14.02 | 14.08 | -3.10% | 497,953 |
| 2026-07-29 | 14.44 | 14.76 | 14.43 | 14.53 | +1.11% | 457,955 |
| 2026-07-28 | 14.44 | 14.56 | 14.20 | 14.37 | +0.56% | 411,229 |
| 2026-07-27 | 14.47 | 14.60 | 14.23 | 14.29 | -1.58% | 425,420 |
| 2026-07-24 | 14.62 | 14.64 | 14.43 | 14.52 | +0.28% | 456,544 |
| 2026-07-23 | 14.37 | 14.75 | 14.34 | 14.48 | +0.84% | 385,924 |
| 2026-07-22 | 14.58 | 14.59 | 14.25 | 14.36 | -0.90% | 469,577 |
| 2026-07-21 | 14.57 | 14.74 | 14.33 | 14.49 | -0.34% | 321,789 |
| 2026-07-20 | 14.85 | 14.86 | 14.54 | 14.54 | -2.28% | 377,034 |
| 2026-07-17 | 14.99 | 15.24 | 14.66 | 14.88 | -1.20% | 819,631 |
| 2026-07-16 | 15.00 | 15.36 | 14.99 | 15.06 | +1.41% | 783,124 |
| 2026-07-15 | 14.71 | 15.03 | 14.71 | 14.85 | +1.30% | 488,738 |
| 2026-07-14 | 14.67 | 14.88 | 14.60 | 14.66 | +0.41% | 426,353 |
| 2026-07-13 | 14.43 | 14.77 | 14.43 | 14.60 | +0.41% | 386,234 |
| 2026-07-10 | 14.51 | 14.63 | 14.41 | 14.54 | +0.97% | 260,779 |
| 2026-07-09 | 14.65 | 14.76 | 14.40 | 14.40 | -1.30% | 367,598 |
| 2026-07-08 | 14.85 | 14.93 | 14.43 | 14.59 | -2.47% | 623,346 |
| 2026-07-07 | 15.48 | 15.52 | 14.86 | 14.96 | -2.29% | 467,778 |
| 2026-07-06 | 15.58 | 15.68 | 15.31 | 15.31 | -1.03% | 550,964 |
| 2026-07-02 | 15.36 | 15.65 | 15.22 | 15.47 | +1.91% | 828,487 |
| 2026-07-01 | 14.71 | 15.51 | 14.66 | 15.18 | +3.48% | 849,928 |
| 2026-06-30 | 14.61 | 15.01 | 14.59 | 14.67 | -0.61% | 517,077 |
| 2026-06-29 | 14.89 | 15.00 | 14.67 | 14.76 | -1.53% | 605,825 |
| 2026-06-26 | 14.48 | 14.99 | 14.28 | 14.99 | +4.17% | 1,577,759 |
| 2026-06-25 | 14.39 | 14.57 | 14.11 | 14.39 | +0.14% | 386,033 |
| 2026-06-24 | 14.37 | 14.54 | 14.23 | 14.37 | +0.49% | 516,436 |
| 2026-06-23 | 14.44 | 14.58 | 14.18 | 14.30 | -0.76% | 398,906 |
| 2026-06-22 | 14.25 | 14.46 | 14.07 | 14.41 | +1.77% | 491,381 |
| 2026-06-18 | 13.99 | 14.44 | 13.99 | 14.16 | +1.94% | 1,287,601 |
| 2026-06-17 | 14.29 | 14.44 | 13.71 | 13.89 | -3.07% | 644,310 |
| 2026-06-16 | 14.18 | 14.37 | 14.13 | 14.33 | +1.34% | 639,945 |
| 2026-06-15 | 14.79 | 14.86 | 14.09 | 14.14 | -3.94% | 862,300 |
| 2026-06-12 | 14.53 | 14.72 | 14.43 | 14.72 | +1.80% | 478,837 |
| 2026-06-11 | 14.83 | 14.87 | 14.06 | 14.46 | -1.77% | 492,030 |
| 2026-06-10 | 15.17 | 15.18 | 14.66 | 14.72 | -2.26% | 467,265 |
| 2026-06-09 | 15.04 | 15.47 | 14.97 | 15.06 | +1.14% | 520,539 |
| 2026-06-08 | 15.00 | 15.19 | 14.83 | 14.89 | +0.00% | 332,674 |
| 2026-06-05 | 14.71 | 14.95 | 14.66 | 14.89 | +0.20% | 333,609 |
| 2026-06-04 | 14.55 | 14.86 | 14.50 | 14.86 | +3.12% | 286,617 |
| 2026-06-03 | 14.68 | 14.78 | 14.38 | 14.41 | -2.31% | 395,472 |
| 2026-06-02 | 14.38 | 14.84 | 14.36 | 14.75 | +2.50% | 387,643 |
| 2026-06-01 | 14.50 | 14.62 | 14.26 | 14.39 | -1.91% | 414,213 |
| 2026-05-29 | 14.76 | 14.90 | 14.55 | 14.67 | -0.74% | 463,349 |
| 2026-05-28 | 14.84 | 14.91 | 14.71 | 14.78 | -0.27% | 340,685 |
| 2026-05-27 | 14.81 | 15.10 | 14.77 | 14.82 | +0.82% | 476,528 |
| 2026-05-26 | 14.60 | 14.78 | 14.55 | 14.70 | +1.31% | 295,243 |
| 2026-05-22 | 14.47 | 14.56 | 14.36 | 14.51 | +0.76% | 342,153 |
| 2026-05-21 | 14.08 | 14.61 | 13.99 | 14.40 | +1.19% | 421,270 |
| 2026-05-20 | 14.19 | 14.31 | 14.02 | 14.23 | +0.21% | 389,556 |
| 2026-05-19 | 14.65 | 14.65 | 14.00 | 14.20 | -2.74% | 578,105 |
| 2026-05-18 | 14.10 | 14.60 | 14.10 | 14.60 | +2.67% | 601,732 |
| 2026-05-15 | 14.64 | 14.64 | 14.21 | 14.22 | -3.20% | 498,024 |
| 2026-05-14 | 14.47 | 14.70 | 14.44 | 14.69 | +0.82% | 585,546 |
| 2026-05-13 | 14.80 | 14.88 | 14.38 | 14.57 | -2.28% | 591,403 |
| 2026-05-12 | 15.35 | 15.38 | 14.84 | 14.91 | -2.42% | 659,641 |
| 2026-05-11 | 15.53 | 15.53 | 15.25 | 15.28 | -1.80% | 464,308 |
| 2026-05-08 | 15.56 | 15.72 | 15.38 | 15.56 | +0.97% | 497,454 |
| 2026-05-07 | 15.91 | 16.17 | 15.41 | 15.41 | -2.47% | 2,434,013 |
| 2026-05-06 | 15.66 | 16.11 | 15.44 | 15.80 | +4.36% | 1,249,472 |
| 2026-05-05 | 14.52 | 15.32 | 14.44 | 15.14 | +4.34% | 599,046 |
| 2026-05-04 | 14.65 | 14.83 | 14.39 | 14.51 | -1.36% | 443,733 |
| 2026-05-01 | 15.06 | 15.08 | 14.69 | 14.71 | -1.93% | 490,503 |
| 2026-04-30 | 14.92 | 15.24 | 14.90 | 15.00 | +0.54% | 480,427 |
| 2026-04-29 | 15.44 | 15.44 | 14.76 | 14.92 | -4.30% | 506,564 |
| 2026-04-28 | 15.47 | 15.59 | 15.31 | 15.59 | +1.43% | 491,470 |
| 2026-04-27 | 15.48 | 15.63 | 15.27 | 15.37 | -1.03% | 474,101 |
| 2026-04-24 | 15.27 | 15.54 | 15.24 | 15.53 | +1.11% | 225,275 |
| 2026-04-23 | 15.34 | 15.61 | 15.28 | 15.36 | +0.07% | 295,064 |
| 2026-04-22 | 15.61 | 15.72 | 15.25 | 15.35 | -1.54% | 338,416 |
| 2026-04-21 | 15.93 | 16.05 | 15.55 | 15.59 | -2.01% | 412,779 |
| 2026-04-20 | 15.77 | 16.12 | 15.71 | 15.91 | +0.44% | 288,185 |
| 2026-04-17 | 15.67 | 15.97 | 15.65 | 15.84 | +1.73% | 994,931 |
| 2026-04-16 | 15.22 | 15.59 | 15.17 | 15.57 | +2.03% | 631,458 |
| 2026-04-15 | 15.16 | 15.27 | 15.09 | 15.26 | +0.66% | 333,171 |
| 2026-04-14 | 14.91 | 15.16 | 14.87 | 15.16 | +1.47% | 266,046 |
| 2026-04-13 | 14.55 | 14.94 | 14.45 | 14.94 | +2.19% | 454,521 |
| 2026-04-10 | 14.09 | 14.64 | 14.04 | 14.62 | +3.39% | 668,959 |
| 2026-04-09 | 14.45 | 14.73 | 14.14 | 14.14 | -2.88% | 546,749 |
| 2026-04-08 | 14.89 | 15.00 | 14.47 | 14.56 | +0.28% | 537,813 |
| 2026-04-07 | 14.15 | 14.65 | 14.04 | 14.52 | +2.47% | 991,073 |
| 2026-04-06 | 14.27 | 14.28 | 14.07 | 14.17 | -1.12% | 567,725 |
| 2026-04-02 | 14.25 | 14.65 | 14.21 | 14.33 | -0.83% | 475,708 |
| 2026-04-01 | 14.48 | 14.56 | 14.29 | 14.45 | -1.10% | 649,722 |
| 2026-03-31 | 14.95 | 15.01 | 14.53 | 14.61 | -0.68% | 734,172 |
| 2026-03-30 | 14.85 | 15.23 | 14.64 | 14.71 | -1.28% | 637,180 |
| 2026-03-27 | 15.06 | 15.12 | 14.84 | 14.90 | -1.52% | 497,225 |
| 2026-03-26 | 15.20 | 15.49 | 15.09 | 15.13 | -0.79% | 407,131 |
| 2026-03-25 | 15.90 | 16.06 | 15.19 | 15.25 | -2.99% | 682,585 |
| 2026-03-24 | 15.49 | 15.80 | 15.42 | 15.72 | +1.22% | 895,956 |
| 2026-03-23 | 15.21 | 15.75 | 14.89 | 15.53 | +3.81% | 1,409,126 |
| 2026-03-20 | 14.85 | 15.08 | 14.52 | 14.96 | +1.15% | 2,811,163 |
| 2026-03-19 | 14.70 | 14.92 | 14.49 | 14.79 | +1.09% | 679,674 |
| 2026-03-18 | 14.44 | 14.72 | 14.33 | 14.63 | +0.21% | 768,955 |
| 2026-03-17 | 14.31 | 14.63 | 14.30 | 14.60 | +2.82% | 960,582 |
| 2026-03-16 | 14.47 | 14.47 | 14.03 | 14.20 | -0.91% | 457,438 |
| 2026-03-13 | 14.77 | 14.84 | 14.26 | 14.33 | -1.85% | 542,620 |
| 2026-03-12 | 14.44 | 14.65 | 14.37 | 14.60 | -0.27% | 436,563 |
| 2026-03-11 | 14.69 | 14.77 | 14.46 | 14.64 | -1.01% | 325,575 |
| 2026-03-10 | 14.61 | 15.19 | 14.41 | 14.79 | -0.60% | 905,836 |
| 2026-03-09 | 14.64 | 14.98 | 14.31 | 14.88 | +0.40% | 512,502 |
| 2026-03-06 | 14.97 | 14.97 | 14.59 | 14.82 | -2.18% | 313,531 |
| 2026-03-05 | 15.07 | 15.17 | 14.94 | 15.15 | -0.53% | 285,709 |
| 2026-03-04 | 14.73 | 15.23 | 14.61 | 15.23 | +2.97% | 494,677 |
| 2026-03-03 | 14.71 | 14.97 | 14.21 | 14.79 | -1.47% | 496,235 |
| 2026-03-02 | 15.02 | 15.28 | 14.80 | 15.01 | -1.31% | 686,831 |
| 2026-02-27 | 15.69 | 15.89 | 15.12 | 15.21 | -3.98% | 802,510 |
| 2026-02-26 | 15.75 | 15.95 | 15.52 | 15.84 | +1.21% | 628,987 |
| 2026-02-25 | 15.76 | 15.79 | 15.52 | 15.65 | -0.06% | 673,340 |
| 2026-02-24 | 15.76 | 15.81 | 15.53 | 15.66 | -1.14% | 376,060 |
| 2026-02-23 | 15.53 | 15.87 | 15.50 | 15.84 | +0.96% | 485,801 |
| 2026-02-20 | 15.62 | 15.80 | 15.28 | 15.69 | +0.38% | 635,528 |
| 2026-02-19 | 15.85 | 15.85 | 15.20 | 15.63 | -0.89% | 652,792 |
| 2026-02-18 | 16.30 | 16.68 | 15.44 | 15.77 | -1.31% | 594,580 |
| 2026-02-17 | 15.79 | 16.36 | 15.74 | 15.98 | +0.25% | 707,188 |
| 2026-02-13 | 15.72 | 16.09 | 15.69 | 15.94 | +1.59% | 495,504 |
| 2026-02-12 | 16.16 | 16.16 | 15.43 | 15.69 | -2.61% | 786,175 |
| 2026-02-11 | 16.52 | 16.78 | 16.00 | 16.11 | -1.77% | 452,519 |
| 2026-02-10 | 16.47 | 16.54 | 16.36 | 16.40 | +0.06% | 366,912 |
| 2026-02-09 | 16.46 | 16.57 | 16.31 | 16.39 | -1.44% | 294,035 |
| 2026-02-06 | 16.49 | 16.69 | 16.31 | 16.63 | +1.28% | 683,503 |
| 2026-02-05 | 16.52 | 16.59 | 16.30 | 16.42 | -0.79% | 468,477 |
| 2026-02-04 | 16.63 | 16.90 | 16.49 | 16.55 | +0.67% | 655,635 |
| 2026-02-03 | 16.40 | 16.63 | 16.17 | 16.44 | +0.00% | 527,087 |
| 2026-02-02 | 16.93 | 16.93 | 16.36 | 16.44 | -2.38% | 643,924 |
| 2026-01-30 | 16.57 | 16.92 | 16.38 | 16.84 | +1.32% | 857,216 |
| 2026-01-29 | 16.57 | 16.68 | 16.40 | 16.62 | +1.16% | 554,919 |
| 2026-01-28 | 16.90 | 16.94 | 16.41 | 16.43 | -2.49% | 675,312 |
| 2026-01-27 | 16.85 | 16.96 | 16.73 | 16.85 | +0.30% | 564,055 |
| 2026-01-26 | 17.01 | 17.12 | 16.74 | 16.80 | -1.98% | 445,347 |
| 2026-01-23 | 17.21 | 17.36 | 17.04 | 17.14 | -1.27% | 319,512 |
| 2026-01-22 | 17.64 | 17.82 | 17.26 | 17.36 | -0.86% | 384,622 |
| 2026-01-21 | 16.80 | 17.59 | 16.80 | 17.51 | +1.51% | 368,497 |
| 2026-01-20 | 16.86 | 17.47 | 16.86 | 17.25 | -2.10% | 359,156 |
| 2026-01-16 | 17.25 | 17.65 | 17.21 | 17.62 | +1.97% | 326,670 |
| 2026-01-15 | 17.40 | 17.46 | 17.26 | 17.28 | -0.29% | 319,323 |
| 2026-01-14 | 17.23 | 17.42 | 17.07 | 17.33 | +0.06% | 325,631 |
| 2026-01-13 | 17.14 | 17.63 | 16.98 | 17.32 | +1.52% | 568,739 |
| 2026-01-12 | 17.13 | 17.20 | 16.84 | 17.06 | -0.52% | 523,402 |
| 2026-01-09 | 17.12 | 17.45 | 16.88 | 17.15 | +0.12% | 346,552 |
| 2026-01-08 | 16.80 | 17.20 | 16.80 | 17.13 | +1.24% | 312,503 |
| 2026-01-07 | 17.09 | 17.16 | 16.79 | 16.92 | -0.94% | 414,373 |
| 2026-01-06 | 16.72 | 17.14 | 16.56 | 17.08 | +1.73% | 495,773 |
| 2026-01-05 | 16.66 | 17.00 | 16.53 | 16.79 | +0.54% | 433,666 |
| 2026-01-02 | 17.00 | 17.00 | 16.55 | 16.70 | -1.82% | 658,012 |
| 2025-12-31 | 17.12 | 17.12 | 16.85 | 17.01 | -0.35% | 343,079 |
| 2025-12-30 | 16.83 | 17.15 | 16.73 | 17.07 | +0.29% | 403,581 |
| 2025-12-29 | 17.05 | 17.16 | 16.94 | 17.02 | +0.00% | 429,320 |
| 2025-12-26 | 16.95 | 17.07 | 16.83 | 17.02 | -0.29% | 313,007 |
| 2025-12-24 | 16.83 | 17.11 | 16.77 | 17.07 | +1.01% | 180,682 |
| 2025-12-23 | 17.21 | 17.36 | 16.83 | 16.90 | -2.26% | 491,557 |
| 2025-12-22 | 17.22 | 17.51 | 17.13 | 17.29 | +0.41% | 525,718 |
| 2025-12-19 | 17.27 | 17.47 | 17.09 | 17.22 | -1.03% | 2,887,070 |
| 2025-12-18 | 17.38 | 17.54 | 17.12 | 17.40 | +0.81% | 547,667 |
| 2025-12-17 | 17.29 | 17.55 | 17.10 | 17.26 | -0.23% | 537,746 |
| 2025-12-16 | 17.42 | 17.44 | 17.04 | 17.30 | -0.80% | 613,249 |
| 2025-12-15 | 17.26 | 17.56 | 17.04 | 17.44 | +1.04% | 549,279 |
| 2025-12-12 | 17.60 | 17.68 | 17.14 | 17.26 | -1.54% | 488,983 |
| 2025-12-11 | 17.92 | 17.97 | 17.18 | 17.53 | -1.41% | 697,495 |
| 2025-12-10 | 17.82 | 18.08 | 17.65 | 17.78 | -0.34% | 790,104 |
| 2025-12-09 | 17.78 | 18.01 | 17.66 | 17.84 | +0.73% | 589,198 |
| 2025-12-08 | 17.91 | 17.96 | 17.38 | 17.71 | -1.17% | 803,407 |
| 2025-12-05 | 18.30 | 18.30 | 17.77 | 17.92 | -1.43% | 742,347 |
| 2025-12-04 | 18.04 | 18.33 | 17.97 | 18.18 | +0.39% | 581,706 |
| 2025-12-03 | 18.22 | 18.51 | 17.99 | 18.11 | -0.28% | 516,055 |
| 2025-12-02 | 18.17 | 18.36 | 17.89 | 18.16 | +0.55% | 419,047 |
| 2025-12-01 | 18.05 | 18.15 | 17.82 | 18.06 | -0.93% | 611,211 |
| 2025-11-28 | 18.29 | 18.40 | 18.13 | 18.23 | -0.98% | 256,680 |
| 2025-11-26 | 18.21 | 18.69 | 18.21 | 18.41 | +1.04% | 877,910 |
| 2025-11-25 | 18.28 | 18.68 | 18.22 | 18.22 | -0.16% | 775,232 |
| 2025-11-24 | 17.81 | 18.28 | 17.36 | 18.25 | +2.76% | 1,432,268 |
| 2025-11-21 | 17.73 | 17.77 | 17.39 | 17.76 | +1.02% | 791,992 |
| 2025-11-20 | 18.27 | 18.47 | 17.57 | 17.58 | -3.14% | 819,280 |
| 2025-11-19 | 17.85 | 18.22 | 16.96 | 18.15 | +2.48% | 578,921 |
| 2025-11-18 | 17.35 | 17.73 | 17.07 | 17.71 | +1.43% | 1,042,562 |
| 2025-11-17 | 18.10 | 18.10 | 17.35 | 17.46 | -2.78% | 962,254 |
| 2025-11-14 | 17.64 | 18.07 | 17.45 | 17.96 | +0.50% | 534,219 |
| 2025-11-13 | 17.88 | 17.96 | 17.57 | 17.87 | -0.61% | 403,162 |
| 2025-11-12 | 18.07 | 18.37 | 17.97 | 17.98 | -0.83% | 520,210 |
| 2025-11-11 | 18.21 | 18.24 | 17.98 | 18.13 | -0.28% | 378,405 |
| 2025-11-10 | 18.65 | 18.71 | 18.17 | 18.18 | -2.68% | 522,455 |
| 2025-11-07 | 18.15 | 18.79 | 18.00 | 18.68 | +3.15% | 651,515 |
| 2025-11-06 | 18.56 | 18.68 | 18.10 | 18.11 | -3.52% | 741,604 |
| 2025-11-05 | 18.91 | 19.02 | 18.46 | 18.77 | -0.27% | 855,521 |
| 2025-11-04 | 18.89 | 19.12 | 18.70 | 18.82 | -0.74% | 533,690 |
| 2025-11-03 | 18.99 | 19.13 | 18.32 | 18.96 | -2.72% | 942,910 |
| 2025-10-31 | 19.35 | 19.67 | 19.11 | 19.49 | +0.36% | 835,229 |
| 2025-10-30 | 20.04 | 20.18 | 19.16 | 19.42 | -3.53% | 891,261 |
| 2025-10-29 | 19.66 | 20.50 | 19.52 | 20.13 | -5.71% | 1,250,075 |
| 2025-10-28 | 21.58 | 21.64 | 20.96 | 21.35 | -0.93% | 397,553 |
| 2025-10-27 | 21.51 | 21.60 | 21.21 | 21.55 | +0.19% | 662,966 |
| 2025-10-24 | 21.86 | 21.86 | 21.30 | 21.51 | -0.55% | 558,171 |
| 2025-10-23 | 20.89 | 21.63 | 20.80 | 21.63 | +3.05% | 493,871 |
| 2025-10-22 | 20.78 | 21.11 | 20.59 | 20.99 | +1.94% | 529,380 |
| 2025-10-21 | 20.33 | 20.82 | 20.19 | 20.59 | +1.18% | 823,271 |
| 2025-10-20 | 20.40 | 20.60 | 20.23 | 20.35 | -0.29% | 359,283 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+8.79%). Schwächster Monat: Okt (-11.61%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von JBG SMITH Properties (JBGS)?
11.15 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von JBGS?
21.86 im Hoch und 9.93 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von JBG SMITH Properties?
Historisch war der stärkste Kalendermonat von JBGS der Mai (Durchschnitt +8.79%), der schwächste der Okt (Durchschnitt -11.61%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.