19,550$
2,57%
Echtzeit-Aktienkurs John Marshall Bancorp Inc
Bid:
Ask:
Aktienkurse zur John Marshall Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,83 | 19,64 | 18,83 | 19,55 | 2,57% | 20.961,00 |
| 13.10.2025 | 18,70 | 19,12 | 18,65 | 19,06 | 2,20% | 14.927,00 |
| 10.10.2025 | 18,85 | 18,99 | 18,61 | 18,65 | -1,06% | 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 | -1,48% | 18.107,00 |
| 02.10.2025 | 19,60 | 20,00 | 19,25 | 19,55 | -0,41% | 21.311,00 |
| 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% | 28.193,00 |
| 26.09.2025 | 20,39 | 20,40 | 20,15 | 20,28 | 0,00% | 11.934,00 |
| 25.09.2025 | 20,41 | 20,65 | 20,28 | 20,28 | -0,88% | 12.257,00 |
| 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 | 0,88% | 11.710,00 |
| 19.09.2025 | 21,15 | 21,16 | 20,33 | 20,36 | -4,14% | 42.618,00 |
| 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% | 4.898,00 |
| 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 | 1,24% | 48.048,00 |
| 08.09.2025 | 20,16 | 20,31 | 20,11 | 20,21 | 0,20% | 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 | 19,51 | 19,51 | 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% | 39.034,00 |
| 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% | 13.322,00 |
| 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% | 32.235,00 |
| 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 |
| 28.07.2025 | 19,00 | 19,40 | 18,81 | 19,31 | 1,05% | 13.290,00 |
| 25.07.2025 | 19,11 | 19,72 | 19,08 | 19,11 | 1,22% | 5.914,00 |
| 24.07.2025 | 19,48 | 19,48 | 18,88 | 18,88 | -4,41% | 13.512,00 |
| 23.07.2025 | 19,74 | 19,95 | 19,64 | 19,75 | 1,07% | 20.148,00 |
| 22.07.2025 | 19,42 | 19,89 | 19,42 | 19,54 | 0,21% | 18.403,00 |
| 21.07.2025 | 19,33 | 19,59 | 19,32 | 19,50 | 2,15% | 18.370,00 |
| 18.07.2025 | 19,44 | 19,48 | 18,75 | 19,09 | -0,88% | 24.906,00 |
| 17.07.2025 | 19,11 | 19,62 | 19,11 | 19,26 | 1,53% | 25.978,00 |
| 16.07.2025 | 18,75 | 19,25 | 18,15 | 18,97 | 2,54% | 38.916,00 |
| 15.07.2025 | 18,66 | 18,73 | 18,33 | 18,50 | -0,70% | 39.589,00 |
| 14.07.2025 | 18,88 | 18,99 | 18,37 | 18,63 | -1,17% | 41.948,00 |
| 11.07.2025 | 19,02 | 19,05 | 18,70 | 18,85 | -1,57% | 29.364,00 |
| 10.07.2025 | 19,00 | 19,38 | 19,00 | 19,15 | 0,58% | 9.907,00 |
| 09.07.2025 | 19,34 | 19,44 | 18,60 | 19,04 | -1,86% | 33.704,00 |
| 08.07.2025 | 19,37 | 19,74 | 19,32 | 19,40 | -0,41% | 16.423,00 |
| 07.07.2025 | 19,44 | 19,99 | 19,42 | 19,48 | 1,14% | 39.874,00 |
| 03.07.2025 | 19,50 | 19,58 | 19,12 | 19,26 | 0,31% | 12.443,00 |
| 02.07.2025 | 19,21 | 19,37 | 19,07 | 19,20 | 0,52% | 15.316,00 |
| 01.07.2025 | 18,51 | 19,20 | 18,50 | 19,10 | 3,13% | 15.307,00 |
| 30.06.2025 | 18,69 | 18,82 | 18,50 | 18,52 | -0,80% | 17.683,00 |
| 27.06.2025 | 18,50 | 18,99 | 18,48 | 18,67 | -0,90% | 58.913,00 |
| 26.06.2025 | 18,55 | 18,84 | 18,55 | 18,84 | 1,40% | 7.070,00 |
| 25.06.2025 | 18,69 | 18,69 | 18,50 | 18,58 | -0,16% | 11.919,00 |
| 24.06.2025 | 18,53 | 18,89 | 18,48 | 18,61 | 1,09% | 36.689,00 |
| 23.06.2025 | 18,02 | 18,50 | 18,00 | 18,41 | 2,51% | 14.784,00 |
| 20.06.2025 | 17,95 | 18,00 | 17,68 | 17,96 | 1,07% | 31.500,00 |
| 18.06.2025 | 17,30 | 17,77 | 17,30 | 17,77 | 2,60% | 29.510,00 |
| 17.06.2025 | 17,41 | 17,55 | 17,32 | 17,32 | -1,31% | 10.115,00 |
| 16.06.2025 | 17,10 | 17,55 | 17,10 | 17,55 | 2,75% | 14.804,00 |
| 13.06.2025 | 17,14 | 17,37 | 16,27 | 17,08 | -2,01% | 21.906,00 |
| 12.06.2025 | 17,50 | 17,50 | 17,16 | 17,43 | -0,17% | 14.496,00 |
| 11.06.2025 | 17,81 | 17,81 | 17,38 | 17,46 | -1,52% | 20.113,00 |
| 10.06.2025 | 17,59 | 17,73 | 17,57 | 17,73 | 0,91% | 4.779,00 |
| 09.06.2025 | 17,80 | 17,80 | 17,43 | 17,57 | -1,35% | 14.590,00 |
| 06.06.2025 | 17,66 | 18,00 | 17,59 | 17,81 | 2,36% | 16.796,00 |
| 05.06.2025 | 17,26 | 17,40 | 17,25 | 17,40 | 0,69% | 12.060,00 |
| 04.06.2025 | 17,45 | 17,45 | 17,26 | 17,28 | -1,76% | 9.727,00 |
| 03.06.2025 | 17,30 | 17,64 | 17,30 | 17,59 | 1,27% | 35.649,00 |
| 02.06.2025 | 17,43 | 17,46 | 17,26 | 17,37 | -0,57% | 8.315,00 |
| 30.05.2025 | 17,50 | 17,50 | 17,44 | 17,47 | -0,34% | 15.283,00 |
| 29.05.2025 | 17,31 | 17,68 | 17,31 | 17,53 | 1,27% | 6.074,00 |
| 28.05.2025 | 17,48 | 17,49 | 17,31 | 17,31 | -1,37% | 8.481,00 |
| 27.05.2025 | 17,66 | 17,94 | 17,30 | 17,55 | 1,50% | 6.404,00 |
| 23.05.2025 | 17,01 | 17,42 | 17,01 | 17,29 | -0,49% | 16.204,00 |
| 22.05.2025 | 17,26 | 17,68 | 17,25 | 17,38 | -0,71% | 19.224,00 |
| 21.05.2025 | 17,27 | 17,53 | 17,25 | 17,50 | 0,00% | 52.217,00 |