14,450$
-0,34%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,55 | 14,65 | 14,14 | 14,58 | 0,55% | 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 |
| 05.03.2025 | 13,11 | 13,12 | 12,96 | 13,02 | -0,61% | 6.235,00 |
| 04.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 843,00 |
| 03.03.2025 | 13,13 | 13,13 | 13,10 | 13,10 | -0,23% | 12.462,00 |
| 28.02.2025 | 13,09 | 13,14 | 13,09 | 13,13 | 0,00% | 7.886,00 |
| 27.02.2025 | 13,10 | 13,13 | 13,09 | 13,13 | 0,00% | 15.084,00 |
| 26.02.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,31% | 418,00 |
| 25.02.2025 | 13,00 | 13,09 | 13,00 | 13,09 | -0,30% | 2.282,00 |
| 24.02.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,31% | 1.183,00 |
| 21.02.2025 | 13,00 | 13,13 | 13,00 | 13,09 | 0,69% | 1.679,00 |
| 20.02.2025 | 13,12 | 13,13 | 13,00 | 13,00 | -0,98% | 16.075,00 |
| 19.02.2025 | 13,13 | 13,13 | 13,00 | 13,13 | 0,99% | 3.154,00 |
| 18.02.2025 | 12,95 | 13,00 | 12,80 | 13,00 | 0,00% | 12.550,00 |
| 14.02.2025 | 13,16 | 13,85 | 12,81 | 13,00 | -0,08% | 12.446,00 |
| 13.02.2025 | 13,50 | 13,79 | 13,00 | 13,01 | 0,00% | 10.169,00 |
| 12.02.2025 | 13,25 | 13,60 | 13,01 | 13,01 | -1,14% | 12.570,00 |
| 11.02.2025 | 13,63 | 13,63 | 13,16 | 13,16 | -2,88% | 3.823,00 |
| 10.02.2025 | 13,20 | 13,63 | 12,75 | 13,55 | 0,41% | 7.570,00 |
| 07.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,99% | 538,00 |
| 06.02.2025 | 13,36 | 13,63 | 13,32 | 13,63 | 0,29% | 3.461,00 |
| 05.02.2025 | 13,63 | 13,63 | 13,40 | 13,59 | -0,29% | 7.422,00 |
| 04.02.2025 | 13,85 | 13,85 | 13,63 | 13,63 | -1,94% | 594,00 |
| 03.02.2025 | 14,01 | 14,01 | 13,50 | 13,90 | 0,00% | 2.913,00 |
| 31.01.2025 | 13,75 | 14,00 | 13,75 | 13,90 | -0,50% | 4.276,00 |
| 30.01.2025 | 13,58 | 13,97 | 13,55 | 13,97 | 0,50% | 1.394,00 |
| 28.01.2025 | 13,30 | 13,90 | 13,28 | 13,90 | 1,46% | 706,00 |
| 27.01.2025 | 13,27 | 13,94 | 13,27 | 13,70 | -2,07% | 4.562,00 |
| 24.01.2025 | 13,40 | 13,99 | 13,20 | 13,99 | 4,40% | 3.835,00 |
| 23.01.2025 | 12,80 | 13,98 | 12,80 | 13,40 | 2,21% | 1.768,00 |
| 22.01.2025 | 13,30 | 13,65 | 13,11 | 13,11 | -1,80% | 4.216,00 |
| 21.01.2025 | 13,58 | 13,70 | 13,14 | 13,35 | -4,64% | 6.009,00 |
| 17.01.2025 | 13,50 | 14,11 | 13,49 | 14,00 | 4,01% | 13.041,00 |
| 16.01.2025 | 13,28 | 13,58 | 13,04 | 13,46 | 0,90% | 2.136,00 |
| 15.01.2025 | 12,16 | 13,69 | 12,16 | 13,34 | 10,61% | 18.063,00 |
| 14.01.2025 | 12,00 | 13,12 | 11,56 | 12,06 | 2,90% | 75.703,00 |
| 13.01.2025 | 12,50 | 12,50 | 11,70 | 11,72 | -6,24% | 87.569,00 |
| 10.01.2025 | 13,93 | 13,93 | 12,50 | 12,50 | -7,54% | 13.920,00 |
| 08.01.2025 | 15,00 | 15,00 | 13,36 | 13,52 | -12,83% | 50.647,00 |
| 07.01.2025 | 15,16 | 15,51 | 15,00 | 15,51 | 2,44% | 2.339,00 |
| 06.01.2025 | 15,45 | 15,45 | 14,82 | 15,14 | 0,60% | 13.358,00 |
| 03.01.2025 | 14,89 | 15,60 | 14,78 | 15,05 | -1,95% | 6.088,00 |
| 02.01.2025 | 15,52 | 15,80 | 14,99 | 15,35 | -3,28% | 11.007,00 |
| 31.12.2024 | 15,80 | 15,87 | 15,30 | 15,87 | -0,06% | 1.275,00 |
| 30.12.2024 | 15,65 | 15,88 | 15,65 | 15,88 | 2,19% | 1.199,00 |
| 27.12.2024 | 15,26 | 15,88 | 15,23 | 15,54 | -2,14% | 4.063,00 |
| 26.12.2024 | 15,43 | 15,88 | 15,43 | 15,88 | 3,52% | 1.182,00 |
| 24.12.2024 | 15,68 | 15,68 | 15,34 | 15,34 | 1,39% | 4.770,00 |
| 23.12.2024 | 15,03 | 15,13 | 14,39 | 15,13 | -1,18% | 5.531,00 |
| 20.12.2024 | 15,02 | 15,74 | 14,50 | 15,31 | 3,45% | 3.512,00 |
| 19.12.2024 | 15,42 | 15,64 | 14,80 | 14,80 | -4,07% | 4.687,00 |
| 18.12.2024 | 15,38 | 15,71 | 15,25 | 15,43 | 0,19% | 4.250,00 |
| 17.12.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,98% | 1.713,00 |
| 16.12.2024 | 15,07 | 15,40 | 15,07 | 15,25 | 1,73% | 2.047,00 |
| 13.12.2024 | 15,15 | 15,50 | 14,50 | 14,99 | -3,41% | 35.504,00 |
| 12.12.2024 | 15,68 | 15,68 | 15,52 | 15,52 | -1,77% | 468,00 |
| 11.12.2024 | 16,00 | 16,24 | 15,32 | 15,80 | -2,02% | 8.793,00 |
| 10.12.2024 | 16,04 | 16,47 | 15,96 | 16,13 | 2,77% | 1.093,00 |
| 09.12.2024 | 15,74 | 16,01 | 15,53 | 15,69 | -1,01% | 6.159,00 |
| 06.12.2024 | 16,49 | 16,55 | 15,41 | 15,85 | -1,55% | 6.207,00 |
| 05.12.2024 | 16,55 | 16,55 | 16,03 | 16,10 | -0,87% | 10.203,00 |
| 04.12.2024 | 16,00 | 17,05 | 16,00 | 16,24 | 0,88% | 12.988,00 |
| 03.12.2024 | 15,45 | 16,10 | 15,45 | 16,10 | 4,89% | 5.942,00 |
| 02.12.2024 | 15,75 | 15,75 | 15,25 | 15,35 | -2,04% | 2.228,00 |
| 29.11.2024 | 14,75 | 15,69 | 14,75 | 15,67 | 5,17% | 8.619,00 |
| 27.11.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,95% | 550,00 |
| 26.11.2024 | 14,35 | 14,88 | 14,35 | 14,76 | 0,07% | 749,00 |
| 25.11.2024 | 14,65 | 14,85 | 14,35 | 14,75 | 0,00% | 18.202,00 |
| 22.11.2024 | 14,74 | 14,75 | 14,60 | 14,75 | 3,51% | 1.533,00 |
| 21.11.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -1,99% | 84,00 |
| 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% | 9.118,00 |
| 01.11.2024 | 13,08 | 13,35 | 13,08 | 13,26 | -0,97% | 3.678,00 |