19,200$
0,52%
Echtzeit-Aktienkurs John Marshall Bancorp Inc
Bid:
Ask:
Aktienkurse zur John Marshall Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 17,42 | 17,59 | 17,42 | 17,50 | -0,46% | 4.599,00 |
| 19.05.2025 | 17,32 | 17,91 | 17,22 | 17,58 | 0,46% | 9.611,00 |
| 16.05.2025 | 17,85 | 17,85 | 17,08 | 17,50 | -0,96% | 37.067,00 |
| 15.05.2025 | 17,79 | 18,07 | 17,67 | 17,67 | 0,17% | 7.234,00 |
| 14.05.2025 | 17,77 | 18,00 | 17,52 | 17,64 | -0,62% | 16.321,00 |
| 13.05.2025 | 17,90 | 17,90 | 17,57 | 17,75 | 0,00% | 6.643,00 |
| 12.05.2025 | 17,90 | 17,90 | 17,21 | 17,75 | 3,68% | 19.129,00 |
| 09.05.2025 | 17,15 | 17,15 | 17,11 | 17,12 | -0,23% | 9.065,00 |
| 08.05.2025 | 17,00 | 17,83 | 17,00 | 17,16 | 1,06% | 26.572,00 |
| 07.05.2025 | 16,85 | 16,98 | 16,75 | 16,98 | 1,62% | 20.061,00 |
| 06.05.2025 | 16,84 | 17,00 | 16,70 | 16,71 | -1,12% | 12.451,00 |
| 05.05.2025 | 17,49 | 17,49 | 16,67 | 16,90 | -3,26% | 21.569,00 |
| 02.05.2025 | 17,22 | 17,69 | 17,00 | 17,47 | 2,76% | 14.802,00 |
| 01.05.2025 | 17,13 | 17,70 | 16,50 | 17,00 | -1,11% | 66.803,00 |
| 30.04.2025 | 16,60 | 17,62 | 16,60 | 17,19 | 3,00% | 16.838,00 |
| 29.04.2025 | 16,33 | 16,71 | 16,31 | 16,69 | 3,28% | 18.301,00 |
| 28.04.2025 | 15,73 | 16,17 | 15,70 | 16,16 | 3,26% | 20.863,00 |
| 25.04.2025 | 15,50 | 15,93 | 15,48 | 15,65 | 1,76% | 28.648,00 |
| 24.04.2025 | 15,50 | 15,51 | 15,20 | 15,38 | 0,59% | 16.788,00 |
| 23.04.2025 | 15,39 | 15,95 | 15,18 | 15,29 | 2,48% | 14.681,00 |
| 22.04.2025 | 14,68 | 15,01 | 14,52 | 14,92 | 3,47% | 13.688,00 |
| 21.04.2025 | 14,43 | 14,46 | 14,01 | 14,42 | -0,14% | 15.163,00 |
| 17.04.2025 | 14,33 | 14,65 | 14,06 | 14,44 | 0,70% | 25.231,00 |
| 16.04.2025 | 14,30 | 15,46 | 13,99 | 14,34 | 0,07% | 25.206,00 |
| 15.04.2025 | 14,36 | 14,59 | 14,30 | 14,33 | 0,99% | 25.787,00 |
| 14.04.2025 | 14,33 | 14,35 | 13,94 | 14,19 | -0,98% | 29.602,00 |
| 11.04.2025 | 14,59 | 15,00 | 13,86 | 14,33 | -2,85% | 25.485,00 |
| 10.04.2025 | 15,29 | 15,29 | 14,39 | 14,75 | -6,47% | 25.064,00 |
| 09.04.2025 | 14,75 | 16,00 | 14,47 | 15,77 | 7,17% | 22.914,00 |
| 08.04.2025 | 15,23 | 15,49 | 14,39 | 14,72 | -3,32% | 44.192,00 |
| 07.04.2025 | 15,37 | 15,64 | 14,65 | 15,22 | 0,93% | 29.574,00 |
| 04.04.2025 | 14,16 | 15,08 | 13,81 | 15,08 | 0,73% | 124.298,00 |
| 03.04.2025 | 15,90 | 16,12 | 14,63 | 14,97 | -9,98% | 55.277,00 |
| 02.04.2025 | 16,55 | 16,78 | 16,49 | 16,63 | 0,18% | 20.359,00 |
| 01.04.2025 | 16,50 | 17,20 | 16,50 | 16,60 | 0,48% | 8.306,00 |
| 31.03.2025 | 16,80 | 17,20 | 16,52 | 16,52 | -3,50% | 38.090,00 |
| 28.03.2025 | 17,50 | 17,50 | 17,06 | 17,12 | -0,93% | 23.754,00 |
| 27.03.2025 | 17,30 | 17,32 | 17,22 | 17,28 | 0,70% | 5.425,00 |
| 26.03.2025 | 16,93 | 17,54 | 16,93 | 17,16 | 1,72% | 10.664,00 |
| 25.03.2025 | 17,14 | 17,20 | 16,86 | 16,87 | -1,92% | 8.176,00 |
| 24.03.2025 | 17,43 | 17,43 | 16,95 | 17,20 | 0,35% | 14.685,00 |
| 21.03.2025 | 16,92 | 17,25 | 16,90 | 17,14 | 0,06% | 40.714,00 |
| 20.03.2025 | 17,20 | 17,50 | 17,00 | 17,13 | -1,21% | 5.334,00 |
| 19.03.2025 | 17,49 | 17,84 | 17,16 | 17,34 | -0,74% | 33.148,00 |
| 18.03.2025 | 17,15 | 17,47 | 17,15 | 17,47 | 0,52% | 11.357,00 |
| 17.03.2025 | 17,21 | 17,52 | 17,05 | 17,38 | 0,12% | 13.641,00 |
| 14.03.2025 | 17,12 | 17,50 | 17,00 | 17,36 | 1,40% | 14.843,00 |
| 13.03.2025 | 17,05 | 17,24 | 16,87 | 17,12 | -1,33% | 10.305,00 |
| 12.03.2025 | 17,25 | 17,53 | 17,04 | 17,35 | 0,58% | 17.237,00 |
| 11.03.2025 | 16,85 | 17,30 | 16,85 | 17,25 | 1,53% | 17.977,00 |
| 10.03.2025 | 17,08 | 17,19 | 16,58 | 16,99 | -2,36% | 27.411,00 |
| 07.03.2025 | 17,55 | 17,61 | 16,65 | 17,40 | -0,11% | 30.474,00 |
| 06.03.2025 | 17,45 | 17,71 | 17,02 | 17,42 | -1,02% | 21.966,00 |
| 05.03.2025 | 17,85 | 18,10 | 17,60 | 17,60 | -3,46% | 30.432,00 |
| 04.03.2025 | 18,08 | 18,53 | 17,77 | 18,23 | -0,44% | 22.120,00 |
| 03.03.2025 | 18,64 | 18,64 | 18,20 | 18,31 | -1,82% | 10.774,00 |
| 28.02.2025 | 18,75 | 18,75 | 18,65 | 18,65 | 2,47% | 8.530,00 |
| 27.02.2025 | 18,66 | 18,66 | 18,11 | 18,20 | -2,15% | 8.373,00 |
| 26.02.2025 | 18,60 | 18,81 | 18,22 | 18,60 | 1,58% | 7.776,00 |
| 25.02.2025 | 18,54 | 19,21 | 18,27 | 18,31 | 0,11% | 14.423,00 |
| 24.02.2025 | 18,06 | 18,35 | 17,56 | 18,29 | 3,33% | 69.236,00 |
| 21.02.2025 | 18,62 | 18,62 | 17,60 | 17,70 | -3,44% | 32.103,00 |
| 20.02.2025 | 19,11 | 19,16 | 18,33 | 18,33 | -5,03% | 10.755,00 |
| 19.02.2025 | 19,17 | 19,50 | 18,90 | 19,30 | -0,67% | 6.889,00 |
| 18.02.2025 | 19,66 | 19,99 | 19,39 | 19,43 | -1,27% | 12.555,00 |
| 14.02.2025 | 19,98 | 19,98 | 19,54 | 19,68 | -0,96% | 7.038,00 |
| 13.02.2025 | 19,49 | 19,87 | 19,20 | 19,87 | 2,63% | 12.006,00 |
| 12.02.2025 | 19,30 | 19,77 | 19,30 | 19,36 | -1,17% | 10.869,00 |
| 11.02.2025 | 19,39 | 20,20 | 19,39 | 19,59 | -0,96% | 10.840,00 |
| 10.02.2025 | 19,34 | 19,93 | 19,28 | 19,78 | 2,28% | 11.143,00 |
| 07.02.2025 | 19,25 | 19,34 | 19,04 | 19,34 | -2,67% | 20.850,00 |