24,560$
-0,20%
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 |
|---|---|---|---|---|---|---|
| 24.06.2026 | 24,65 | 24,75 | 24,53 | 24,56 | -0,20% | 15.464,00 |
| 23.06.2026 | 24,65 | 24,77 | 24,50 | 24,61 | 0,24% | 28.603,00 |
| 22.06.2026 | 24,55 | 24,90 | 24,45 | 24,55 | 0,00% | 20.714,00 |
| 18.06.2026 | 24,43 | 24,89 | 24,24 | 24,55 | 0,57% | 48.759,00 |
| 17.06.2026 | 24,40 | 24,90 | 23,83 | 24,41 | 0,29% | 27.465,00 |
| 16.06.2026 | 24,81 | 24,90 | 24,10 | 24,34 | -1,38% | 14.911,00 |
| 15.06.2026 | 24,86 | 25,22 | 24,39 | 24,68 | -0,32% | 18.096,00 |
| 12.06.2026 | 24,85 | 24,90 | 24,71 | 24,76 | -0,10% | 14.544,00 |
| 11.06.2026 | 24,90 | 25,00 | 24,30 | 24,79 | -0,26% | 22.858,00 |
| 10.06.2026 | 25,24 | 26,49 | 24,70 | 24,85 | -0,80% | 25.364,00 |
| 09.06.2026 | 24,50 | 26,00 | 24,50 | 25,05 | 3,21% | 25.496,00 |
| 08.06.2026 | 23,14 | 24,40 | 23,08 | 24,27 | 5,75% | 52.381,00 |
| 05.06.2026 | 22,90 | 23,05 | 22,84 | 22,95 | -0,22% | 12.346,00 |
| 04.06.2026 | 22,84 | 23,00 | 22,83 | 23,00 | 2,00% | 9.975,00 |
| 03.06.2026 | 22,78 | 22,80 | 22,35 | 22,55 | -0,57% | 9.592,00 |
| 02.06.2026 | 22,66 | 22,90 | 22,66 | 22,68 | -0,09% | 8.321,00 |
| 01.06.2026 | 22,65 | 23,00 | 22,60 | 22,70 | -1,00% | 14.898,00 |
| 29.05.2026 | 22,97 | 23,10 | 22,90 | 22,93 | 0,31% | 12.648,00 |
| 28.05.2026 | 23,09 | 23,09 | 22,80 | 22,86 | -0,44% | 10.606,00 |
| 27.05.2026 | 23,13 | 23,25 | 22,91 | 22,96 | 0,53% | 9.764,00 |
| 26.05.2026 | 23,19 | 23,23 | 22,84 | 22,84 | 0,40% | 19.206,00 |
| 22.05.2026 | 22,99 | 22,99 | 22,57 | 22,75 | -0,66% | 9.221,00 |
| 21.05.2026 | 23,29 | 23,29 | 22,85 | 22,90 | -0,17% | 7.022,00 |
| 20.05.2026 | 23,29 | 23,29 | 22,86 | 22,94 | 0,84% | 13.799,00 |
| 19.05.2026 | 23,29 | 23,29 | 22,75 | 22,75 | -0,48% | 28.411,00 |
| 18.05.2026 | 23,22 | 23,23 | 22,80 | 22,86 | -0,04% | 14.315,00 |
| 15.05.2026 | 23,04 | 23,25 | 22,66 | 22,87 | -0,65% | 14.046,00 |
| 14.05.2026 | 23,16 | 23,29 | 23,00 | 23,02 | -0,04% | 4.862,00 |
| 13.05.2026 | 23,45 | 23,45 | 23,01 | 23,03 | -1,58% | 11.916,00 |
| 12.05.2026 | 23,25 | 23,44 | 23,25 | 23,40 | 0,60% | 10.785,00 |
| 11.05.2026 | 23,45 | 23,45 | 23,15 | 23,26 | -0,30% | 11.211,00 |
| 08.05.2026 | 23,20 | 23,48 | 23,18 | 23,33 | 0,52% | 16.421,00 |
| 07.05.2026 | 23,22 | 23,50 | 23,11 | 23,21 | 0,43% | 42.448,00 |
| 06.05.2026 | 23,49 | 23,49 | 23,00 | 23,11 | -1,24% | 40.679,00 |
| 05.05.2026 | 23,60 | 23,71 | 23,21 | 23,40 | -0,43% | 12.051,00 |
| 04.05.2026 | 23,00 | 23,65 | 22,95 | 23,50 | 1,51% | 13.288,00 |
| 01.05.2026 | 22,98 | 23,18 | 22,98 | 23,15 | 0,83% | 1.037,00 |
| 30.04.2026 | 22,90 | 23,19 | 22,90 | 22,96 | 0,26% | 6.438,00 |
| 29.04.2026 | 23,20 | 23,20 | 22,90 | 22,90 | -1,21% | 1.701,00 |
| 28.04.2026 | 23,19 | 23,19 | 23,18 | 23,18 | -0,09% | 1.565,00 |
| 27.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,39% | 1.276,00 |
| 24.04.2026 | 23,29 | 23,29 | 23,29 | 23,29 | 0,17% | 596,00 |
| 23.04.2026 | 23,20 | 23,37 | 23,18 | 23,25 | 0,22% | 4.560,00 |
| 22.04.2026 | 23,40 | 23,40 | 23,10 | 23,20 | 0,00% | 5.037,00 |
| 21.04.2026 | 23,49 | 23,50 | 23,15 | 23,20 | -0,64% | 5.430,00 |
| 20.04.2026 | 23,31 | 23,50 | 23,26 | 23,35 | 0,49% | 9.134,00 |
| 17.04.2026 | 22,80 | 23,45 | 22,80 | 23,24 | 2,76% | 12.870,00 |
| 16.04.2026 | 22,46 | 23,15 | 22,25 | 22,61 | 1,30% | 22.524,00 |
| 15.04.2026 | 22,28 | 22,75 | 22,10 | 22,32 | 0,90% | 34.027,00 |
| 14.04.2026 | 22,50 | 22,50 | 21,94 | 22,12 | 1,75% | 7.816,00 |
| 13.04.2026 | 22,20 | 22,34 | 21,70 | 21,74 | -2,20% | 10.489,00 |
| 10.04.2026 | 22,76 | 23,00 | 22,01 | 22,23 | -2,41% | 28.983,00 |
| 09.04.2026 | 22,63 | 23,00 | 22,51 | 22,78 | 2,15% | 5.515,00 |
| 08.04.2026 | 21,35 | 23,00 | 21,35 | 22,30 | 4,45% | 16.080,00 |
| 07.04.2026 | 20,80 | 21,35 | 20,80 | 21,35 | 1,38% | 8.821,00 |
| 06.04.2026 | 21,05 | 21,10 | 20,50 | 21,06 | -0,19% | 13.175,00 |
| 02.04.2026 | 20,40 | 21,10 | 20,40 | 21,10 | 1,93% | 13.010,00 |
| 01.04.2026 | 20,75 | 20,75 | 20,50 | 20,70 | -0,65% | 4.152,00 |
| 31.03.2026 | 20,60 | 20,84 | 20,60 | 20,84 | 0,65% | 2.415,00 |
| 30.03.2026 | 20,60 | 20,70 | 20,35 | 20,70 | 0,49% | 6.809,00 |
| 27.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 1.329,00 |
| 26.03.2026 | 21,00 | 21,00 | 20,70 | 20,70 | -1,05% | 2.487,00 |
| 25.03.2026 | 21,10 | 21,10 | 20,47 | 20,92 | -0,14% | 4.906,00 |
| 24.03.2026 | 20,95 | 20,96 | 20,95 | 20,95 | -0,24% | 2.693,00 |
| 23.03.2026 | 20,41 | 21,06 | 20,41 | 21,00 | 2,69% | 5.390,00 |
| 20.03.2026 | 20,90 | 21,10 | 20,00 | 20,45 | -2,62% | 27.286,00 |
| 19.03.2026 | 20,82 | 21,00 | 20,80 | 21,00 | 0,29% | 1.961,00 |
| 18.03.2026 | 21,09 | 21,09 | 20,53 | 20,94 | -0,33% | 2.682,00 |
| 17.03.2026 | 21,20 | 21,20 | 21,00 | 21,01 | 0,00% | 3.650,00 |
| 16.03.2026 | 20,90 | 21,40 | 20,90 | 21,01 | 0,05% | 5.730,00 |
| 13.03.2026 | 19,90 | 21,00 | 19,82 | 21,00 | 5,32% | 10.075,00 |
| 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 | -1,24% | 8.522,00 |
| 23.02.2026 | 20,84 | 21,28 | 20,75 | 20,98 | 0,38% | 5.998,00 |
| 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 |