14,540$
0,28%
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 |
|---|---|---|---|---|---|---|
| 20.11.2024 | 14,11 | 14,54 | 14,05 | 14,54 | 0,28% | 5.847,00 |
| 19.11.2024 | 14,23 | 14,50 | 14,01 | 14,50 | 1,47% | 9.180,00 |
| 18.11.2024 | 14,50 | 14,50 | 14,29 | 14,29 | -1,99% | 2.106,00 |
| 15.11.2024 | 14,25 | 14,58 | 14,25 | 14,58 | 0,48% | 5.990,00 |
| 14.11.2024 | 14,45 | 14,51 | 14,00 | 14,51 | 1,21% | 1.648,00 |
| 13.11.2024 | 14,37 | 14,37 | 13,94 | 14,34 | 2,47% | 1.270,00 |
| 12.11.2024 | 13,95 | 14,57 | 13,94 | 13,99 | 1,60% | 12.814,00 |
| 11.11.2024 | 13,62 | 13,97 | 13,26 | 13,77 | 1,25% | 13.432,00 |
| 08.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,04% | 312,00 |
| 07.11.2024 | 13,23 | 13,73 | 13,23 | 13,46 | 0,07% | 4.977,00 |
| 06.11.2024 | 13,17 | 13,69 | 13,17 | 13,45 | 2,99% | 7.529,00 |
| 05.11.2024 | 12,87 | 13,20 | 12,87 | 13,06 | -0,15% | 1.531,00 |
| 04.11.2024 | 13,12 | 13,27 | 13,00 | 13,08 | -1,36% | 9.029,00 |
| 01.11.2024 | 13,08 | 13,35 | 13,08 | 13,26 | -0,97% | 3.678,00 |
| 31.10.2024 | 13,09 | 13,39 | 13,00 | 13,39 | 1,44% | 2.256,00 |
| 30.10.2024 | 12,99 | 13,47 | 12,99 | 13,20 | 0,23% | 9.582,00 |
| 29.10.2024 | 12,75 | 13,17 | 12,75 | 13,17 | 1,59% | 5.249,00 |
| 28.10.2024 | 13,00 | 13,21 | 12,50 | 12,96 | -2,08% | 14.558,00 |
| 25.10.2024 | 13,40 | 13,48 | 13,00 | 13,24 | -1,19% | 11.827,00 |
| 24.10.2024 | 13,19 | 13,50 | 13,19 | 13,40 | -0,15% | 2.267,00 |
| 23.10.2024 | 12,97 | 13,42 | 12,97 | 13,42 | 2,83% | 4.266,00 |
| 22.10.2024 | 13,17 | 13,34 | 12,99 | 13,05 | 2,20% | 2.632,00 |
| 21.10.2024 | 13,24 | 13,39 | 12,77 | 12,77 | 0,16% | 4.364,00 |
| 18.10.2024 | 13,48 | 13,52 | 12,75 | 12,75 | -5,13% | 4.774,00 |
| 17.10.2024 | 12,85 | 13,44 | 12,82 | 13,44 | 2,05% | 5.806,00 |
| 16.10.2024 | 13,03 | 13,17 | 12,75 | 13,17 | 2,13% | 7.302,00 |
| 15.10.2024 | 12,50 | 13,29 | 12,50 | 12,90 | 0,82% | 12.395,00 |
| 14.10.2024 | 12,75 | 12,88 | 12,52 | 12,79 | 0,00% | 8.663,00 |
| 11.10.2024 | 12,77 | 13,00 | 12,75 | 12,79 | 0,31% | 16.020,00 |
| 10.10.2024 | 12,55 | 12,99 | 12,55 | 12,75 | -1,92% | 10.874,00 |
| 09.10.2024 | 13,05 | 13,08 | 12,66 | 13,00 | -1,14% | 3.636,00 |
| 08.10.2024 | 13,00 | 13,15 | 13,00 | 13,15 | 1,00% | 949,00 |
| 07.10.2024 | 13,55 | 13,56 | 13,02 | 13,02 | -3,13% | 1.689,00 |
| 04.10.2024 | 13,40 | 13,45 | 13,40 | 13,44 | -0,68% | 802,00 |
| 03.10.2024 | 13,32 | 14,05 | 13,32 | 13,53 | -0,78% | 1.024,00 |
| 02.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,09% | 239,00 |
| 01.10.2024 | 13,98 | 14,19 | 13,50 | 13,65 | -3,19% | 3.197,00 |
| 30.09.2024 | 14,08 | 14,20 | 13,76 | 14,10 | 0,00% | 13.079,00 |
| 27.09.2024 | 14,10 | 14,57 | 14,02 | 14,10 | -2,76% | 7.539,00 |
| 26.09.2024 | 13,94 | 14,50 | 13,94 | 14,50 | 3,57% | 1.685,00 |
| 25.09.2024 | 14,01 | 14,14 | 14,00 | 14,00 | -2,10% | 1.218,00 |
| 24.09.2024 | 14,15 | 14,36 | 13,98 | 14,30 | 1,85% | 3.438,00 |
| 23.09.2024 | 14,33 | 14,57 | 14,04 | 14,04 | -1,47% | 2.025,00 |
| 20.09.2024 | 14,53 | 14,55 | 14,25 | 14,25 | -2,13% | 2.795,00 |
| 19.09.2024 | 14,60 | 14,60 | 14,30 | 14,56 | -0,27% | 2.910,00 |
| 18.09.2024 | 14,25 | 14,95 | 14,03 | 14,60 | 4,06% | 3.525,00 |
| 17.09.2024 | 14,15 | 14,15 | 14,03 | 14,03 | -2,26% | 471,00 |
| 16.09.2024 | 13,85 | 14,45 | 13,85 | 14,36 | 5,09% | 2.470,00 |
| 13.09.2024 | 13,91 | 13,93 | 13,40 | 13,66 | 1,19% | 1.139,00 |
| 12.09.2024 | 13,52 | 13,65 | 13,50 | 13,50 | -1,46% | 626,00 |
| 11.09.2024 | 13,70 | 13,79 | 13,70 | 13,70 | 1,41% | 3.716,00 |
| 10.09.2024 | 13,50 | 13,51 | 13,50 | 13,51 | 0,45% | 1.226,00 |
| 09.09.2024 | 12,84 | 13,45 | 12,84 | 13,45 | 1,13% | 2.160,00 |
| 06.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,27% | 357,00 |
| 04.09.2024 | 13,33 | 13,34 | 13,33 | 13,34 | -0,55% | 633,00 |
| 03.09.2024 | 13,61 | 13,61 | 13,39 | 13,41 | -3,39% | 2.796,00 |
| 30.08.2024 | 13,12 | 13,93 | 13,12 | 13,88 | 3,04% | 2.597,00 |
| 29.08.2024 | 12,71 | 13,48 | 12,71 | 13,47 | 0,90% | 3.541,00 |
| 28.08.2024 | 13,10 | 13,35 | 13,10 | 13,35 | 0,17% | 1.423,00 |
| 27.08.2024 | 13,19 | 13,56 | 13,19 | 13,33 | -0,40% | 1.392,00 |
| 26.08.2024 | 13,26 | 13,59 | 13,17 | 13,38 | -0,30% | 710,00 |
| 23.08.2024 | 13,30 | 13,42 | 13,15 | 13,42 | 0,83% | 4.415,00 |
| 22.08.2024 | 13,32 | 13,32 | 13,22 | 13,31 | 1,19% | 2.982,00 |
| 20.08.2024 | 13,32 | 13,32 | 13,15 | 13,15 | -0,50% | 1.347,00 |
| 19.08.2024 | 13,20 | 13,22 | 13,20 | 13,22 | 0,15% | 1.178,00 |
| 16.08.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,15% | 2.225,00 |
| 15.08.2024 | 13,03 | 13,18 | 13,03 | 13,18 | 1,31% | 928,00 |
| 14.08.2024 | 13,23 | 13,23 | 13,01 | 13,01 | 0,08% | 4.052,00 |
| 13.08.2024 | 12,88 | 13,12 | 12,88 | 13,00 | 0,04% | 4.817,00 |
| 12.08.2024 | 12,22 | 13,29 | 12,22 | 13,00 | -0,04% | 1.246,00 |
| 09.08.2024 | 13,03 | 13,03 | 12,84 | 13,00 | -0,15% | 3.918,00 |
| 08.08.2024 | 13,29 | 13,29 | 13,01 | 13,02 | -1,51% | 11.569,00 |
| 07.08.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | 328,00 |
| 06.08.2024 | 12,99 | 13,28 | 12,95 | 13,28 | 2,15% | 6.659,00 |
| 05.08.2024 | 12,96 | 13,00 | 12,95 | 13,00 | -1,14% | 7.837,00 |
| 02.08.2024 | 13,10 | 13,38 | 13,10 | 13,15 | -0,38% | 3.336,00 |
| 01.08.2024 | 13,53 | 13,69 | 12,42 | 13,20 | -2,94% | 15.055,00 |
| 31.07.2024 | 13,31 | 13,60 | 13,18 | 13,60 | 0,67% | 15.068,00 |
| 30.07.2024 | 13,25 | 13,55 | 13,24 | 13,51 | 0,07% | 3.916,00 |
| 29.07.2024 | 12,99 | 13,72 | 12,99 | 13,50 | -0,66% | 6.940,00 |
| 26.07.2024 | 13,10 | 13,59 | 12,80 | 13,59 | 4,54% | 10.639,00 |
| 25.07.2024 | 13,60 | 13,67 | 12,97 | 13,00 | -4,76% | 15.805,00 |
| 24.07.2024 | 13,89 | 14,19 | 13,40 | 13,65 | -4,34% | 5.256,00 |
| 23.07.2024 | 14,50 | 14,50 | 13,41 | 14,27 | -1,59% | 13.260,00 |
| 22.07.2024 | 12,10 | 15,75 | 12,10 | 14,50 | 22,16% | 110.291,00 |
| 19.07.2024 | 11,68 | 12,28 | 11,46 | 11,87 | 0,25% | 11.008,00 |
| 18.07.2024 | 12,03 | 12,03 | 11,57 | 11,84 | 0,08% | 565,00 |
| 17.07.2024 | 12,06 | 12,08 | 11,83 | 11,83 | -2,71% | 2.061,00 |
| 16.07.2024 | 12,20 | 12,37 | 12,16 | 12,16 | -0,84% | 4.512,00 |
| 15.07.2024 | 11,25 | 13,00 | 11,25 | 12,26 | 8,04% | 14.389,00 |
| 12.07.2024 | 11,14 | 11,40 | 10,95 | 11,35 | 1,89% | 6.948,00 |
| 11.07.2024 | 11,14 | 11,14 | 10,97 | 11,14 | 0,18% | 890,00 |
| 10.07.2024 | 11,00 | 11,12 | 10,85 | 11,12 | 0,00% | 1.592,00 |
| 09.07.2024 | 10,85 | 11,12 | 10,85 | 11,12 | 1,23% | 565,00 |
| 08.07.2024 | 11,17 | 11,17 | 10,95 | 10,99 | 0,87% | 4.554,00 |
| 05.07.2024 | 10,85 | 11,00 | 10,57 | 10,89 | 2,33% | 6.185,00 |
| 03.07.2024 | 11,16 | 11,16 | 10,64 | 10,64 | -3,17% | 439,00 |
| 02.07.2024 | 10,74 | 11,20 | 10,74 | 10,99 | 2,52% | 6.933,00 |
| 01.07.2024 | 10,94 | 10,94 | 10,60 | 10,72 | -2,77% | 5.103,00 |
| 28.06.2024 | 10,70 | 11,28 | 10,70 | 11,03 | 1,15% | 8.251,00 |