21,300$
1,19%
Echtzeit-Aktienkurs John Marshall Bancorp Inc
Bid:
Ask:
Aktienkurse zur John Marshall Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,19 | 21,49 | 21,12 | 21,42 | 1,61% | 16.035,00 |
| 16.12.2025 | 21,05 | 21,11 | 20,87 | 21,08 | 0,81% | 17.152,00 |
| 15.12.2025 | 20,88 | 21,19 | 20,73 | 20,91 | 0,87% | 32.084,00 |
| 12.12.2025 | 20,66 | 20,88 | 20,63 | 20,73 | 0,24% | 17.643,00 |
| 11.12.2025 | 20,56 | 20,97 | 20,45 | 20,68 | 0,68% | 22.842,00 |
| 10.12.2025 | 20,05 | 20,95 | 20,05 | 20,54 | 2,55% | 47.444,00 |
| 09.12.2025 | 20,33 | 20,46 | 20,03 | 20,03 | 0,35% | 10.488,00 |
| 08.12.2025 | 19,51 | 20,08 | 19,45 | 19,96 | 2,04% | 20.621,00 |
| 05.12.2025 | 20,00 | 20,00 | 19,50 | 19,56 | -2,20% | 22.266,00 |
| 04.12.2025 | 19,86 | 20,15 | 19,57 | 20,00 | 0,30% | 17.722,00 |
| 03.12.2025 | 19,40 | 19,97 | 19,40 | 19,94 | 3,37% | 37.790,00 |
| 02.12.2025 | 19,85 | 19,90 | 19,29 | 19,29 | -2,77% | 29.178,00 |
| 01.12.2025 | 20,00 | 20,22 | 19,81 | 19,84 | -0,80% | 9.896,00 |
| 28.11.2025 | 19,62 | 20,05 | 19,60 | 20,00 | 0,10% | 8.093,00 |
| 26.11.2025 | 20,10 | 20,20 | 19,80 | 19,98 | -0,89% | 23.151,00 |
| 25.11.2025 | 19,48 | 20,25 | 19,48 | 20,16 | 2,96% | 8.874,00 |
| 24.11.2025 | 19,81 | 19,95 | 19,56 | 19,58 | -2,00% | 8.718,00 |
| 21.11.2025 | 19,06 | 20,07 | 19,06 | 19,98 | 4,99% | 22.935,00 |
| 20.11.2025 | 19,49 | 19,51 | 19,03 | 19,03 | -1,40% | 13.553,00 |
| 19.11.2025 | 19,31 | 19,40 | 19,30 | 19,30 | -0,92% | 12.395,00 |
| 18.11.2025 | 19,50 | 19,64 | 19,35 | 19,48 | 0,62% | 14.908,00 |
| 17.11.2025 | 19,85 | 19,93 | 19,31 | 19,36 | -2,62% | 16.652,00 |
| 14.11.2025 | 19,51 | 20,00 | 19,51 | 19,88 | 1,33% | 16.963,00 |
| 13.11.2025 | 19,46 | 19,81 | 19,41 | 19,62 | 0,15% | 13.098,00 |
| 12.11.2025 | 19,63 | 19,67 | 19,47 | 19,59 | 1,45% | 10.890,00 |
| 11.11.2025 | 19,57 | 20,13 | 19,27 | 19,31 | -0,75% | 29.030,00 |
| 10.11.2025 | 20,62 | 20,62 | 19,31 | 19,46 | -5,56% | 16.711,00 |
| 07.11.2025 | 18,84 | 21,00 | 18,82 | 20,60 | 10,10% | 89.934,00 |
| 06.11.2025 | 18,75 | 19,10 | 18,71 | 18,71 | -0,32% | 27.594,00 |
| 05.11.2025 | 19,24 | 19,35 | 18,60 | 18,77 | -1,42% | 85.370,00 |
| 04.11.2025 | 18,95 | 19,16 | 18,95 | 19,04 | -0,31% | 16.773,00 |
| 03.11.2025 | 19,25 | 19,25 | 19,06 | 19,10 | 0,00% | 11.074,00 |
| 31.10.2025 | 18,57 | 19,22 | 18,57 | 19,10 | 2,85% | 29.926,00 |
| 30.10.2025 | 18,58 | 19,00 | 18,56 | 18,57 | -0,32% | 10.254,00 |
| 29.10.2025 | 19,10 | 19,44 | 18,50 | 18,63 | -2,82% | 22.165,00 |
| 28.10.2025 | 19,50 | 19,50 | 19,17 | 19,17 | -2,04% | 22.862,00 |
| 27.10.2025 | 19,31 | 19,61 | 19,06 | 19,57 | 1,40% | 21.788,00 |
| 24.10.2025 | 19,06 | 19,30 | 19,06 | 19,30 | 1,15% | 4.880,00 |
| 23.10.2025 | 20,00 | 20,00 | 18,90 | 19,08 | -4,70% | 11.415,00 |
| 22.10.2025 | 19,26 | 20,02 | 19,26 | 20,02 | 5,37% | 12.164,00 |
| 21.10.2025 | 18,90 | 19,10 | 18,90 | 19,00 | 0,00% | 5.263,00 |
| 20.10.2025 | 19,03 | 19,15 | 18,81 | 19,00 | 0,74% | 12.209,00 |
| 17.10.2025 | 18,83 | 19,45 | 18,83 | 18,86 | 0,27% | 36.518,00 |
| 16.10.2025 | 19,79 | 19,79 | 18,70 | 18,81 | -4,86% | 12.544,00 |
| 15.10.2025 | 19,64 | 20,00 | 19,39 | 19,77 | 0,82% | 8.742,00 |
| 14.10.2025 | 18,83 | 19,64 | 18,83 | 19,61 | 2,89% | 20.976,00 |
| 13.10.2025 | 18,70 | 19,12 | 18,65 | 19,06 | 2,42% | 14.927,00 |
| 10.10.2025 | 18,85 | 18,99 | 18,60 | 18,61 | -1,27% | 26.310,00 |
| 09.10.2025 | 18,85 | 19,00 | 18,83 | 18,85 | -0,21% | 10.148,00 |
| 08.10.2025 | 19,05 | 19,08 | 18,85 | 18,89 | -0,11% | 6.466,00 |
| 07.10.2025 | 19,24 | 19,61 | 18,90 | 18,91 | -1,82% | 14.693,00 |
| 06.10.2025 | 19,84 | 19,90 | 19,13 | 19,26 | -2,30% | 18.107,00 |
| 03.10.2025 | 19,79 | 19,79 | 19,71 | 19,71 | 0,83% | 3.512,00 |
| 02.10.2025 | 19,60 | 20,00 | 19,25 | 19,55 | -0,41% | 21.398,00 |
| 01.10.2025 | 19,68 | 20,00 | 19,60 | 19,63 | -1,01% | 12.451,00 |
| 30.09.2025 | 19,67 | 20,10 | 19,67 | 19,83 | 0,30% | 18.355,00 |
| 29.09.2025 | 20,40 | 20,40 | 19,67 | 19,77 | -2,51% | 28.633,00 |
| 26.09.2025 | 20,39 | 20,40 | 20,15 | 20,28 | 0,00% | 11.952,00 |
| 25.09.2025 | 20,41 | 20,65 | 20,28 | 20,28 | -0,88% | 12.850,00 |
| 24.09.2025 | 20,50 | 20,60 | 20,35 | 20,46 | 0,89% | 6.215,00 |
| 23.09.2025 | 20,91 | 20,91 | 19,99 | 20,28 | -1,27% | 12.070,00 |
| 22.09.2025 | 20,88 | 20,88 | 20,45 | 20,54 | -0,10% | 11.717,00 |
| 19.09.2025 | 21,15 | 21,16 | 20,33 | 20,56 | -3,20% | 46.210,00 |
| 18.09.2025 | 20,30 | 21,58 | 20,25 | 21,24 | 7,16% | 23.511,00 |
| 17.09.2025 | 20,25 | 20,50 | 19,82 | 19,82 | -1,15% | 23.814,00 |
| 16.09.2025 | 20,25 | 20,29 | 19,97 | 20,05 | -1,38% | 9.874,00 |
| 15.09.2025 | 20,20 | 20,38 | 20,20 | 20,33 | 1,25% | 4.972,00 |
| 12.09.2025 | 20,65 | 20,65 | 20,08 | 20,08 | -3,23% | 4.903,00 |
| 11.09.2025 | 20,34 | 20,85 | 20,34 | 20,75 | 2,72% | 11.452,00 |
| 10.09.2025 | 20,41 | 20,70 | 19,57 | 20,20 | -1,27% | 21.602,00 |
| 09.09.2025 | 20,30 | 20,46 | 20,02 | 20,46 | 0,39% | 51.045,00 |
| 08.09.2025 | 20,16 | 20,38 | 20,11 | 20,38 | 1,04% | 14.895,00 |
| 05.09.2025 | 20,03 | 20,29 | 19,90 | 20,17 | 0,75% | 21.159,00 |
| 04.09.2025 | 19,50 | 20,26 | 19,50 | 20,02 | 2,25% | 14.922,00 |
| 03.09.2025 | 19,20 | 19,68 | 19,19 | 19,58 | 1,29% | 13.900,00 |
| 02.09.2025 | 19,67 | 19,67 | 19,33 | 19,33 | -2,42% | 7.323,00 |
| 29.08.2025 | 20,01 | 20,10 | 19,80 | 19,81 | -0,90% | 6.859,00 |
| 28.08.2025 | 20,09 | 20,26 | 19,79 | 19,99 | -0,60% | 3.790,00 |
| 27.08.2025 | 19,94 | 20,34 | 19,94 | 20,11 | 0,10% | 9.492,00 |
| 26.08.2025 | 20,07 | 20,21 | 19,87 | 20,09 | 1,62% | 6.774,00 |
| 25.08.2025 | 20,18 | 20,23 | 19,70 | 19,77 | -2,75% | 9.487,00 |
| 22.08.2025 | 19,71 | 20,45 | 19,71 | 20,33 | 4,74% | 39.054,00 |
| 21.08.2025 | 19,50 | 19,70 | 19,41 | 19,41 | -1,42% | 10.439,00 |
| 20.08.2025 | 19,37 | 19,69 | 19,18 | 19,69 | 3,36% | 6.342,00 |
| 19.08.2025 | 19,30 | 19,44 | 19,03 | 19,05 | -0,05% | 7.656,00 |
| 18.08.2025 | 19,30 | 19,30 | 19,03 | 19,06 | 0,37% | 4.590,00 |
| 15.08.2025 | 19,53 | 19,53 | 18,75 | 18,99 | -1,66% | 13.332,00 |
| 14.08.2025 | 19,29 | 19,47 | 19,13 | 19,31 | -1,93% | 12.994,00 |
| 13.08.2025 | 19,71 | 19,75 | 19,54 | 19,69 | 0,77% | 14.568,00 |
| 12.08.2025 | 19,00 | 19,59 | 18,91 | 19,54 | 2,84% | 16.886,00 |
| 11.08.2025 | 19,05 | 19,27 | 18,85 | 19,00 | 0,48% | 6.342,00 |
| 08.08.2025 | 18,92 | 18,92 | 18,91 | 18,91 | 1,39% | 3.999,00 |
| 07.08.2025 | 18,72 | 18,72 | 18,65 | 18,65 | -0,37% | 14.599,00 |
| 06.08.2025 | 18,97 | 18,98 | 18,72 | 18,72 | -0,21% | 11.222,00 |
| 05.08.2025 | 18,75 | 18,92 | 18,66 | 18,76 | 0,59% | 18.728,00 |
| 04.08.2025 | 18,73 | 19,00 | 18,57 | 18,65 | 1,25% | 10.817,00 |
| 01.08.2025 | 18,36 | 18,74 | 18,36 | 18,42 | 0,05% | 32.262,00 |
| 31.07.2025 | 18,42 | 19,03 | 18,02 | 18,41 | -1,02% | 20.535,00 |
| 30.07.2025 | 19,44 | 19,44 | 18,39 | 18,60 | -3,12% | 28.555,00 |
| 29.07.2025 | 19,40 | 19,51 | 19,20 | 19,20 | -0,57% | 12.679,00 |