19,940$
-0,25%
Echtzeit-Aktienkurs Bank of the James Financial Group
Bid:
Ask:
Aktienkurse zur Bank of the James Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 19,88 | 19,94 | 19,88 | 19,94 | -0,25% | 720,00 |
| 11.03.2026 | 19,70 | 19,99 | 19,70 | 19,99 | 0,71% | 2.803,00 |
| 10.03.2026 | 19,71 | 19,85 | 19,70 | 19,85 | -0,60% | 3.020,00 |
| 09.03.2026 | 19,80 | 19,97 | 19,80 | 19,97 | -0,05% | 1.968,00 |
| 06.03.2026 | 19,86 | 20,00 | 19,74 | 19,98 | 0,65% | 2.548,00 |
| 05.03.2026 | 20,00 | 20,00 | 19,85 | 19,85 | -2,17% | 4.130,00 |
| 04.03.2026 | 19,30 | 20,29 | 19,30 | 20,29 | 2,17% | 6.292,00 |
| 03.03.2026 | 19,37 | 19,99 | 19,00 | 19,86 | -0,20% | 7.764,00 |
| 02.03.2026 | 19,65 | 20,00 | 19,60 | 19,90 | -1,44% | 14.765,00 |
| 27.02.2026 | 20,60 | 20,92 | 20,15 | 20,19 | -2,18% | 4.996,00 |
| 26.02.2026 | 20,65 | 20,70 | 20,49 | 20,64 | -0,29% | 3.856,00 |
| 25.02.2026 | 20,74 | 20,74 | 20,70 | 20,70 | -0,09% | 1.017,00 |
| 24.02.2026 | 20,75 | 20,99 | 20,49 | 20,72 | -0,86% | 8.522,00 |
| 20.02.2026 | 20,90 | 21,45 | 20,72 | 20,90 | 0,00% | 9.866,00 |
| 19.02.2026 | 20,65 | 20,90 | 20,40 | 20,90 | 1,90% | 5.258,00 |
| 18.02.2026 | 20,82 | 20,82 | 20,41 | 20,51 | -0,84% | 5.454,00 |
| 17.02.2026 | 20,90 | 20,90 | 20,65 | 20,68 | -0,27% | 6.140,00 |
| 13.02.2026 | 20,35 | 20,90 | 20,04 | 20,74 | 0,83% | 10.123,00 |
| 12.02.2026 | 20,35 | 20,57 | 20,00 | 20,57 | 2,75% | 3.481,00 |
| 11.02.2026 | 20,33 | 20,50 | 20,02 | 20,02 | -2,77% | 6.181,00 |
| 10.02.2026 | 21,22 | 21,22 | 20,30 | 20,59 | -3,06% | 5.997,00 |
| 09.02.2026 | 20,81 | 21,39 | 20,40 | 21,24 | 3,86% | 10.486,00 |
| 06.02.2026 | 21,23 | 21,49 | 20,45 | 20,45 | -2,57% | 6.578,00 |
| 05.02.2026 | 20,25 | 21,20 | 20,13 | 20,99 | 3,65% | 10.218,00 |
| 04.02.2026 | 20,03 | 20,99 | 20,02 | 20,25 | 1,10% | 1.883,00 |
| 03.02.2026 | 19,75 | 20,50 | 19,75 | 20,03 | 0,15% | 5.927,00 |
| 02.02.2026 | 19,35 | 20,02 | 19,35 | 20,00 | 0,00% | 2.936,00 |
| 30.01.2026 | 18,88 | 20,00 | 18,88 | 20,00 | 5,82% | 2.472,00 |
| 29.01.2026 | 18,70 | 19,00 | 17,98 | 18,90 | 1,07% | 2.333,00 |
| 28.01.2026 | 18,60 | 18,70 | 18,58 | 18,70 | 0,86% | 2.046,00 |
| 27.01.2026 | 18,04 | 18,59 | 18,00 | 18,54 | 1,04% | 3.555,00 |
| 26.01.2026 | 17,75 | 18,40 | 17,75 | 18,35 | 1,38% | 2.453,00 |
| 22.01.2026 | 18,05 | 18,25 | 18,05 | 18,10 | -0,71% | 1.953,00 |
| 21.01.2026 | 18,24 | 18,25 | 18,20 | 18,23 | 0,28% | 2.065,00 |
| 20.01.2026 | 18,10 | 18,40 | 18,10 | 18,18 | -0,93% | 2.933,00 |
| 16.01.2026 | 18,36 | 18,36 | 18,35 | 18,35 | -0,27% | 755,00 |
| 15.01.2026 | 18,50 | 18,55 | 18,40 | 18,40 | -0,86% | 1.434,00 |
| 14.01.2026 | 18,25 | 18,56 | 18,25 | 18,56 | 1,14% | 702,00 |
| 13.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 1,38% | 797,00 |
| 09.01.2026 | 18,22 | 18,39 | 17,70 | 18,10 | -0,66% | 2.263,00 |
| 08.01.2026 | 18,18 | 18,59 | 18,18 | 18,22 | -0,27% | 1.320,00 |
| 07.01.2026 | 18,25 | 18,56 | 18,25 | 18,27 | -1,71% | 1.758,00 |
| 06.01.2026 | 18,55 | 18,59 | 18,39 | 18,59 | -0,01% | 4.085,00 |
| 05.01.2026 | 18,60 | 18,60 | 18,50 | 18,59 | 0,27% | 1.399,00 |
| 02.01.2026 | 18,60 | 18,60 | 18,26 | 18,54 | -0,22% | 1.886,00 |
| 31.12.2025 | 18,37 | 18,60 | 18,37 | 18,58 | 1,81% | 1.985,00 |
| 30.12.2025 | 18,50 | 18,50 | 18,25 | 18,25 | -1,46% | 530,00 |
| 29.12.2025 | 18,69 | 18,70 | 18,21 | 18,52 | 1,70% | 2.288,00 |
| 26.12.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -2,52% | 448,00 |
| 24.12.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 2,02% | 635,00 |
| 23.12.2025 | 18,11 | 18,31 | 18,00 | 18,31 | 0,99% | 1.564,00 |
| 22.12.2025 | 17,95 | 18,54 | 17,75 | 18,13 | 0,72% | 3.446,00 |
| 19.12.2025 | 18,50 | 18,70 | 17,89 | 18,00 | -3,74% | 7.298,00 |
| 18.12.2025 | 18,75 | 18,75 | 18,31 | 18,70 | -0,16% | 4.208,00 |
| 17.12.2025 | 18,74 | 18,74 | 18,40 | 18,73 | 1,02% | 2.937,00 |
| 16.12.2025 | 18,50 | 18,55 | 18,38 | 18,54 | 0,22% | 3.102,00 |
| 15.12.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | 6.394,00 |
| 12.12.2025 | 18,30 | 18,40 | 18,00 | 18,00 | -1,96% | 2.784,00 |
| 11.12.2025 | 18,00 | 18,50 | 18,00 | 18,36 | 1,07% | 3.355,00 |
| 10.12.2025 | 18,00 | 18,25 | 18,00 | 18,17 | 1,77% | 4.082,00 |
| 09.12.2025 | 17,95 | 17,95 | 17,85 | 17,85 | -0,34% | 1.396,00 |
| 08.12.2025 | 18,00 | 18,00 | 17,76 | 17,91 | 0,62% | 3.504,00 |
| 05.12.2025 | 17,89 | 18,00 | 17,78 | 17,80 | 0,42% | 3.245,00 |
| 04.12.2025 | 17,89 | 17,89 | 17,73 | 17,73 | -0,03% | 1.530,00 |
| 03.12.2025 | 17,75 | 17,75 | 17,58 | 17,73 | 0,68% | 1.340,00 |
| 02.12.2025 | 17,52 | 18,00 | 17,52 | 17,61 | -2,38% | 5.295,00 |
| 01.12.2025 | 17,50 | 18,04 | 17,50 | 18,04 | 0,22% | 1.715,00 |
| 28.11.2025 | 18,01 | 18,01 | 17,98 | 18,00 | 5,82% | 1.051,00 |
| 26.11.2025 | 17,24 | 18,13 | 16,97 | 17,01 | -2,24% | 3.583,00 |
| 25.11.2025 | 17,60 | 17,75 | 17,16 | 17,40 | -2,08% | 10.627,00 |
| 24.11.2025 | 17,25 | 18,14 | 16,65 | 17,77 | 0,97% | 10.246,00 |
| 20.11.2025 | 18,50 | 18,50 | 17,60 | 17,60 | 0,57% | 13.932,00 |
| 19.11.2025 | 17,19 | 17,90 | 16,90 | 17,50 | 3,00% | 4.531,00 |
| 18.11.2025 | 16,60 | 17,00 | 16,60 | 16,99 | 1,74% | 3.921,00 |
| 17.11.2025 | 16,75 | 16,84 | 16,50 | 16,70 | -1,71% | 2.736,00 |
| 13.11.2025 | 16,77 | 16,99 | 16,77 | 16,99 | 1,31% | 566,00 |
| 12.11.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -2,50% | 359,00 |
| 11.11.2025 | 17,01 | 17,46 | 16,55 | 17,20 | 1,33% | 2.205,00 |
| 10.11.2025 | 17,00 | 17,00 | 16,98 | 16,98 | 0,03% | 774,00 |
| 07.11.2025 | 16,80 | 16,97 | 16,50 | 16,97 | 0,41% | 1.291,00 |
| 06.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | 128,00 |
| 05.11.2025 | 16,50 | 16,97 | 16,50 | 16,95 | 2,60% | 1.866,00 |
| 04.11.2025 | 16,86 | 17,13 | 16,51 | 16,52 | -4,18% | 3.173,00 |
| 03.11.2025 | 16,21 | 17,50 | 16,20 | 17,24 | 1,11% | 5.699,00 |
| 31.10.2025 | 16,30 | 17,05 | 16,25 | 17,05 | 4,99% | 15.654,00 |
| 30.10.2025 | 16,15 | 16,25 | 16,15 | 16,24 | 0,00% | 2.091,00 |
| 29.10.2025 | 16,21 | 16,24 | 16,20 | 16,24 | 0,06% | 741,00 |
| 28.10.2025 | 15,72 | 16,23 | 15,72 | 16,23 | -0,12% | 910,00 |
| 27.10.2025 | 15,80 | 16,25 | 15,80 | 16,25 | 2,20% | 1.963,00 |
| 24.10.2025 | 15,73 | 15,90 | 15,52 | 15,90 | 0,70% | 1.702,00 |
| 22.10.2025 | 15,90 | 15,90 | 15,50 | 15,79 | -0,54% | 852,00 |
| 21.10.2025 | 15,92 | 16,00 | 15,72 | 15,88 | 0,22% | 1.173,00 |
| 20.10.2025 | 15,70 | 15,84 | 14,44 | 15,84 | 0,51% | 4.006,00 |
| 17.10.2025 | 14,57 | 15,76 | 14,57 | 15,76 | 2,01% | 739,00 |
| 16.10.2025 | 15,65 | 15,65 | 15,40 | 15,45 | -2,22% | 5.139,00 |
| 15.10.2025 | 15,79 | 15,80 | 15,79 | 15,80 | 0,36% | 603,00 |
| 14.10.2025 | 15,51 | 15,84 | 15,51 | 15,74 | 0,53% | 6.543,00 |
| 13.10.2025 | 15,68 | 15,84 | 15,60 | 15,66 | -0,65% | 2.398,00 |
| 10.10.2025 | 15,75 | 15,90 | 15,75 | 15,76 | -0,37% | 1.475,00 |
| 09.10.2025 | 15,82 | 15,92 | 15,82 | 15,82 | -0,25% | 5.719,00 |