18,500$
2,78%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 15,40 | 16,00 | 15,40 | 15,86 | 0,76% | 4.644,00 |
| 06.10.2025 | 15,65 | 15,74 | 15,52 | 15,74 | 1,61% | 1.939,00 |
| 02.10.2025 | 15,57 | 15,57 | 15,49 | 15,49 | -0,67% | 1.603,00 |
| 01.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,80% | 174,00 |
| 29.09.2025 | 15,70 | 15,72 | 15,70 | 15,72 | -0,13% | 595,00 |
| 26.09.2025 | 15,56 | 15,75 | 15,56 | 15,74 | 1,09% | 3.307,00 |
| 25.09.2025 | 15,25 | 15,57 | 15,25 | 15,57 | 1,27% | 1.411,00 |
| 24.09.2025 | 15,35 | 15,38 | 15,35 | 15,38 | -0,16% | 476,00 |
| 23.09.2025 | 15,58 | 15,58 | 15,40 | 15,40 | 0,43% | 1.990,00 |
| 22.09.2025 | 15,45 | 15,45 | 15,33 | 15,33 | -0,75% | 920,00 |
| 19.09.2025 | 15,50 | 15,50 | 15,45 | 15,45 | -0,96% | 3.279,00 |
| 18.09.2025 | 15,55 | 15,60 | 15,43 | 15,60 | 0,97% | 1.963,00 |
| 17.09.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,45% | 526,00 |
| 16.09.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 0,13% | 880,00 |
| 15.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,64% | 524,00 |
| 12.09.2025 | 15,01 | 15,51 | 15,01 | 15,25 | 2,69% | 3.687,00 |
| 11.09.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -3,95% | 536,00 |
| 10.09.2025 | 15,40 | 15,46 | 14,29 | 15,46 | -0,23% | 1.226,00 |
| 09.09.2025 | 15,52 | 15,52 | 15,49 | 15,50 | 0,05% | 733,00 |
| 05.09.2025 | 15,58 | 15,67 | 15,49 | 15,49 | 0,50% | 4.307,00 |
| 04.09.2025 | 15,43 | 15,50 | 15,41 | 15,41 | -1,06% | 2.506,00 |
| 03.09.2025 | 15,48 | 15,77 | 15,48 | 15,58 | 0,35% | 2.926,00 |
| 02.09.2025 | 15,35 | 15,52 | 15,35 | 15,52 | -0,13% | 1.071,00 |
| 29.08.2025 | 15,55 | 15,60 | 15,54 | 15,54 | -0,06% | 7.599,00 |
| 28.08.2025 | 15,40 | 15,55 | 15,40 | 15,55 | 0,78% | 525,00 |
| 27.08.2025 | 15,52 | 15,55 | 15,43 | 15,43 | 1,05% | 3.587,00 |
| 26.08.2025 | 15,25 | 15,51 | 15,25 | 15,27 | -1,57% | 9.084,00 |
| 25.08.2025 | 15,00 | 15,51 | 15,00 | 15,51 | 3,56% | 4.342,00 |
| 22.08.2025 | 14,48 | 14,98 | 14,48 | 14,98 | 3,67% | 9.546,00 |
| 21.08.2025 | 14,30 | 14,45 | 14,30 | 14,45 | 0,14% | 2.533,00 |
| 20.08.2025 | 14,35 | 14,45 | 14,35 | 14,43 | 1,26% | 2.688,00 |
| 19.08.2025 | 14,17 | 14,35 | 14,13 | 14,25 | 1,86% | 3.545,00 |
| 18.08.2025 | 13,99 | 14,16 | 13,99 | 13,99 | -1,20% | 2.431,00 |
| 15.08.2025 | 14,17 | 14,17 | 13,99 | 14,16 | -0,18% | 1.258,00 |
| 14.08.2025 | 13,93 | 14,25 | 13,75 | 14,19 | 0,97% | 2.924,00 |
| 13.08.2025 | 13,92 | 14,30 | 13,92 | 14,05 | 0,50% | 2.817,00 |
| 12.08.2025 | 14,00 | 14,24 | 13,87 | 13,98 | 0,77% | 4.775,00 |
| 11.08.2025 | 13,97 | 13,97 | 13,87 | 13,87 | -0,48% | 882,00 |
| 07.08.2025 | 13,90 | 13,94 | 13,90 | 13,94 | 0,80% | 8.066,00 |
| 06.08.2025 | 13,85 | 14,00 | 13,76 | 13,83 | -0,65% | 16.203,00 |
| 05.08.2025 | 13,75 | 14,00 | 13,70 | 13,92 | 0,57% | 6.053,00 |
| 04.08.2025 | 13,74 | 13,84 | 13,57 | 13,84 | 1,03% | 8.180,00 |
| 31.07.2025 | 13,70 | 13,70 | 13,38 | 13,70 | 0,74% | 1.403,00 |
| 29.07.2025 | 13,69 | 13,69 | 13,60 | 13,60 | -0,37% | 1.127,00 |
| 28.07.2025 | 13,65 | 13,65 | 13,62 | 13,65 | -0,84% | 1.053,00 |
| 25.07.2025 | 13,84 | 13,84 | 13,77 | 13,77 | -0,97% | 916,00 |
| 24.07.2025 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | 865,00 |
| 23.07.2025 | 13,85 | 13,90 | 13,30 | 13,90 | 0,00% | 1.303,00 |
| 22.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,24% | 1.766,00 |
| 21.07.2025 | 13,99 | 13,99 | 13,26 | 13,93 | -1,39% | 4.336,00 |
| 18.07.2025 | 13,98 | 14,13 | 13,98 | 14,13 | 0,93% | 849,00 |
| 17.07.2025 | 14,30 | 14,30 | 14,00 | 14,00 | 0,86% | 2.398,00 |
| 16.07.2025 | 14,00 | 14,20 | 13,88 | 13,88 | -2,87% | 3.686,00 |
| 15.07.2025 | 14,02 | 14,29 | 14,02 | 14,29 | 0,70% | 1.444,00 |
| 14.07.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,00% | 693,00 |
| 10.07.2025 | 14,11 | 14,29 | 14,05 | 14,05 | 0,36% | 6.967,00 |