15,825$
13,52%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 37,00 |
| 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 |
| 09.07.2025 | 14,02 | 14,02 | 14,00 | 14,00 | 0,57% | 822,00 |
| 08.07.2025 | 13,98 | 14,20 | 13,79 | 13,92 | -1,97% | 3.152,00 |
| 07.07.2025 | 14,01 | 14,20 | 14,00 | 14,20 | 2,38% | 2.112,00 |
| 03.07.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -2,73% | 718,00 |
| 02.07.2025 | 14,00 | 14,26 | 13,90 | 14,26 | 1,78% | 986,00 |
| 01.07.2025 | 13,97 | 14,11 | 13,97 | 14,01 | -0,36% | 2.647,00 |
| 30.06.2025 | 13,77 | 14,06 | 13,77 | 14,06 | 2,11% | 1.425,00 |
| 27.06.2025 | 13,85 | 14,09 | 13,68 | 13,77 | -0,79% | 15.000,00 |
| 26.06.2025 | 14,00 | 14,00 | 13,88 | 13,88 | 1,31% | 950,00 |
| 25.06.2025 | 14,20 | 15,59 | 13,00 | 13,70 | -3,86% | 184.943,00 |
| 24.06.2025 | 14,29 | 14,29 | 14,12 | 14,25 | 0,78% | 3.181,00 |
| 23.06.2025 | 14,25 | 14,25 | 14,10 | 14,14 | 0,07% | 2.929,00 |
| 20.06.2025 | 14,22 | 14,25 | 14,12 | 14,13 | 1,77% | 3.567,00 |
| 18.06.2025 | 14,03 | 14,19 | 13,71 | 13,88 | 1,12% | 2.258,00 |
| 17.06.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -3,31% | 545,00 |
| 16.06.2025 | 14,02 | 14,30 | 14,02 | 14,20 | -0,47% | 1.787,00 |
| 13.06.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,23% | 278,00 |
| 12.06.2025 | 14,30 | 14,30 | 14,05 | 14,30 | 0,63% | 681,00 |
| 11.06.2025 | 14,25 | 14,25 | 13,90 | 14,21 | -0,28% | 924,00 |
| 10.06.2025 | 14,10 | 14,30 | 14,10 | 14,25 | -0,35% | 8.005,00 |
| 09.06.2025 | 14,01 | 14,30 | 14,01 | 14,30 | 0,35% | 892,00 |
| 06.06.2025 | 14,30 | 14,30 | 14,25 | 14,25 | 0,35% | 9.904,00 |
| 05.06.2025 | 14,13 | 14,30 | 14,13 | 14,20 | -0,35% | 1.012,00 |
| 04.06.2025 | 14,49 | 14,49 | 14,20 | 14,25 | -0,35% | 2.851,00 |
| 03.06.2025 | 14,18 | 14,30 | 14,10 | 14,30 | 0,00% | 2.519,00 |
| 02.06.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 0,00% | 4.441,00 |
| 30.05.2025 | 14,08 | 14,30 | 14,08 | 14,30 | 1,42% | 954,00 |
| 28.05.2025 | 14,10 | 14,17 | 14,09 | 14,10 | -1,81% | 3.539,00 |
| 27.05.2025 | 14,37 | 14,37 | 14,36 | 14,36 | -0,07% | 500,00 |
| 22.05.2025 | 14,25 | 14,50 | 14,25 | 14,37 | 0,84% | 8.176,00 |
| 21.05.2025 | 14,25 | 14,50 | 14,25 | 14,25 | 0,00% | 490,00 |
| 20.05.2025 | 14,15 | 14,50 | 14,15 | 14,25 | 1,79% | 1.743,00 |
| 19.05.2025 | 14,15 | 14,15 | 13,82 | 14,00 | -0,14% | 1.239,00 |
| 16.05.2025 | 14,34 | 14,50 | 14,02 | 14,02 | -1,20% | 2.141,00 |
| 15.05.2025 | 14,27 | 14,65 | 14,19 | 14,19 | 3,05% | 2.201,00 |
| 14.05.2025 | 14,50 | 14,50 | 13,77 | 13,77 | -5,03% | 2.519,00 |
| 13.05.2025 | 14,01 | 14,70 | 14,01 | 14,50 | 1,75% | 1.365,00 |
| 12.05.2025 | 14,28 | 14,28 | 14,25 | 14,25 | 0,00% | 1.672,00 |
| 09.05.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,06% | 531,00 |
| 08.05.2025 | 14,00 | 14,40 | 14,00 | 14,10 | -0,84% | 1.539,00 |
| 07.05.2025 | 14,18 | 14,35 | 14,02 | 14,22 | 1,57% | 2.200,00 |
| 06.05.2025 | 14,19 | 14,39 | 14,00 | 14,00 | 1,35% | 1.971,00 |
| 05.05.2025 | 13,94 | 14,14 | 13,81 | 13,81 | -1,00% | 3.542,00 |
| 02.05.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,51% | 372,00 |
| 01.05.2025 | 13,67 | 13,75 | 13,50 | 13,75 | 1,66% | 8.962,00 |
| 30.04.2025 | 13,57 | 13,96 | 13,52 | 13,52 | -2,66% | 1.628,00 |
| 29.04.2025 | 13,55 | 13,89 | 13,55 | 13,89 | -0,57% | 811,00 |
| 28.04.2025 | 13,54 | 13,97 | 13,54 | 13,97 | 3,10% | 490,00 |
| 25.04.2025 | 13,50 | 13,97 | 13,25 | 13,55 | 0,00% | 2.164,00 |
| 24.04.2025 | 13,85 | 13,85 | 13,51 | 13,55 | -3,01% | 1.642,00 |
| 23.04.2025 | 13,97 | 13,97 | 13,38 | 13,97 | 1,34% | 3.037,00 |
| 22.04.2025 | 13,97 | 13,97 | 13,62 | 13,79 | 0,25% | 1.547,00 |
| 21.04.2025 | 13,88 | 13,88 | 13,75 | 13,75 | -1,08% | 1.813,00 |
| 17.04.2025 | 13,61 | 13,92 | 13,33 | 13,90 | -5,76% | 8.053,00 |
| 16.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 7,51% | 67,00 |
| 15.04.2025 | 14,74 | 14,74 | 13,72 | 13,72 | -0,51% | 1.147,00 |
| 14.04.2025 | 14,20 | 14,25 | 13,75 | 13,79 | -3,09% | 3.210,00 |
| 11.04.2025 | 13,76 | 14,25 | 13,30 | 14,23 | 0,85% | 6.365,00 |
| 10.04.2025 | 13,80 | 14,19 | 13,80 | 14,11 | 0,78% | 3.980,00 |
| 09.04.2025 | 13,06 | 14,50 | 13,06 | 14,00 | 0,94% | 5.088,00 |
| 08.04.2025 | 14,20 | 14,22 | 13,25 | 13,87 | -1,77% | 6.479,00 |
| 07.04.2025 | 14,25 | 14,30 | 13,50 | 14,12 | -1,94% | 6.064,00 |
| 04.04.2025 | 14,25 | 14,62 | 14,25 | 14,40 | 0,00% | 8.046,00 |
| 03.04.2025 | 14,55 | 14,65 | 14,14 | 14,40 | -0,69% | 5.449,00 |
| 02.04.2025 | 14,75 | 14,75 | 14,50 | 14,50 | -1,89% | 1.166,00 |
| 31.03.2025 | 14,25 | 14,98 | 14,25 | 14,78 | 1,93% | 8.202,00 |
| 28.03.2025 | 14,60 | 14,88 | 14,50 | 14,50 | -0,96% | 4.668,00 |
| 27.03.2025 | 14,70 | 14,96 | 14,63 | 14,64 | 0,68% | 10.869,00 |
| 26.03.2025 | 14,31 | 15,00 | 14,31 | 14,54 | 1,90% | 16.107,00 |
| 24.03.2025 | 14,50 | 14,90 | 13,80 | 14,27 | -2,66% | 17.410,00 |
| 21.03.2025 | 14,70 | 15,20 | 14,43 | 14,66 | -0,27% | 29.988,00 |
| 20.03.2025 | 13,49 | 15,40 | 12,75 | 14,70 | 10,53% | 19.977,00 |
| 19.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,83% | 251,00 |
| 18.03.2025 | 13,30 | 13,80 | 13,15 | 13,41 | 2,21% | 6.019,00 |
| 14.03.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,15% | 482,00 |
| 13.03.2025 | 12,95 | 13,50 | 12,95 | 13,10 | 1,16% | 3.654,00 |
| 12.03.2025 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | 1.119,00 |
| 11.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,40% | 423,00 |
| 10.03.2025 | 12,99 | 13,07 | 12,82 | 12,82 | -1,91% | 2.496,00 |
| 07.03.2025 | 12,90 | 13,09 | 12,90 | 13,07 | 0,15% | 2.117,00 |
| 06.03.2025 | 13,04 | 13,08 | 12,80 | 13,05 | 0,23% | 2.952,00 |