10,890$
6,76%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,20 | 11,02 | 10,19 | 10,19 | -0,08% | 7.735,00 |
| 01.05.2024 | 10,00 | 10,20 | 10,00 | 10,20 | 0,20% | 839,00 |
| 30.04.2024 | 10,19 | 10,19 | 9,86 | 10,18 | 0,30% | 2.458,00 |
| 26.04.2024 | 9,90 | 10,20 | 9,85 | 10,15 | 1,60% | 11.131,00 |
| 25.04.2024 | 9,99 | 9,99 | 9,99 | 9,99 | 0,91% | 265,00 |
| 24.04.2024 | 9,93 | 9,93 | 9,80 | 9,90 | 0,00% | 919,00 |
| 22.04.2024 | 9,85 | 10,14 | 9,65 | 9,90 | -0,20% | 4.278,00 |
| 19.04.2024 | 9,65 | 9,94 | 9,65 | 9,92 | 0,71% | 5.257,00 |
| 18.04.2024 | 9,78 | 9,85 | 9,78 | 9,85 | 0,77% | 1.526,00 |
| 17.04.2024 | 9,76 | 9,93 | 9,76 | 9,78 | -0,26% | 5.559,00 |
| 16.04.2024 | 10,00 | 10,27 | 9,75 | 9,80 | -1,56% | 8.948,00 |
| 15.04.2024 | 9,90 | 10,00 | 9,76 | 9,96 | 0,45% | 11.535,00 |
| 12.04.2024 | 10,20 | 10,22 | 9,90 | 9,91 | -2,36% | 16.852,00 |
| 11.04.2024 | 10,40 | 10,40 | 10,12 | 10,15 | -2,87% | 3.980,00 |
| 10.04.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,71% | 433,00 |
| 09.04.2024 | 10,22 | 10,55 | 10,22 | 10,53 | -0,33% | 1.180,00 |
| 08.04.2024 | 10,72 | 10,72 | 10,56 | 10,56 | 3,02% | 513,00 |
| 05.04.2024 | 10,21 | 11,00 | 10,21 | 10,25 | -0,10% | 2.629,00 |
| 04.04.2024 | 10,76 | 10,79 | 10,14 | 10,26 | -0,19% | 7.667,00 |
| 03.04.2024 | 10,21 | 10,28 | 10,21 | 10,28 | 0,78% | 2.755,00 |
| 02.04.2024 | 10,20 | 10,37 | 10,15 | 10,20 | -0,20% | 6.678,00 |
| 01.04.2024 | 10,46 | 10,83 | 10,15 | 10,22 | -1,35% | 8.022,00 |
| 28.03.2024 | 10,64 | 11,29 | 10,36 | 10,36 | -1,33% | 1.749,00 |
| 27.03.2024 | 10,50 | 10,81 | 10,44 | 10,50 | -0,38% | 8.432,00 |
| 26.03.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | 284,00 |
| 25.03.2024 | 10,51 | 10,54 | 10,51 | 10,54 | -1,77% | 414,00 |
| 22.03.2024 | 10,50 | 10,73 | 10,12 | 10,73 | 0,37% | 6.310,00 |
| 21.03.2024 | 10,43 | 10,94 | 10,43 | 10,69 | -1,20% | 2.710,00 |
| 20.03.2024 | 10,40 | 10,82 | 10,40 | 10,82 | 3,05% | 1.580,00 |
| 19.03.2024 | 10,54 | 10,54 | 10,50 | 10,50 | -3,36% | 2.726,00 |
| 18.03.2024 | 10,95 | 10,95 | 10,87 | 10,87 | 0,60% | 549,00 |
| 15.03.2024 | 10,90 | 10,98 | 10,80 | 10,80 | 0,00% | 2.905,00 |
| 14.03.2024 | 11,06 | 11,06 | 10,50 | 10,80 | -5,47% | 4.080,00 |
| 13.03.2024 | 11,35 | 11,43 | 11,13 | 11,43 | 1,56% | 1.661,00 |
| 12.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,35% | 477,00 |
| 11.03.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -0,09% | 741,00 |
| 08.03.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | 757,00 |
| 07.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 233,00 |
| 06.03.2024 | 11,66 | 11,75 | 11,37 | 11,40 | -2,23% | 4.109,00 |
| 05.03.2024 | 11,74 | 11,75 | 11,66 | 11,66 | 0,15% | 1.026,00 |
| 04.03.2024 | 11,68 | 11,68 | 11,64 | 11,64 | 1,86% | 1.294,00 |
| 01.03.2024 | 11,56 | 11,78 | 11,40 | 11,43 | -2,72% | 34,00 |
| 29.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,62% | 379,00 |
| 28.02.2024 | 11,49 | 11,73 | 11,30 | 11,45 | -0,17% | 136,00 |
| 27.02.2024 | 11,44 | 11,47 | 11,44 | 11,47 | -1,55% | 571,00 |
| 26.02.2024 | 11,68 | 11,78 | 11,65 | 11,65 | 1,30% | 2.009,00 |
| 23.02.2024 | 11,52 | 11,69 | 11,47 | 11,50 | -0,88% | 3.474,00 |
| 22.02.2024 | 11,67 | 11,78 | 11,42 | 11,60 | 0,19% | 1.786,00 |
| 21.02.2024 | 11,72 | 11,72 | 11,50 | 11,58 | -0,17% | 1.544,00 |
| 20.02.2024 | 11,74 | 11,94 | 11,60 | 11,60 | -1,28% | 2.787,00 |
| 16.02.2024 | 11,61 | 11,79 | 11,61 | 11,75 | -0,42% | 2.902,00 |
| 15.02.2024 | 11,76 | 11,95 | 11,28 | 11,80 | -1,01% | 6.619,00 |
| 14.02.2024 | 11,96 | 11,96 | 11,70 | 11,92 | 1,45% | 50.596,00 |
| 13.02.2024 | 11,80 | 11,83 | 11,75 | 11,75 | -0,59% | 11.055,00 |
| 12.02.2024 | 11,81 | 11,99 | 11,81 | 11,82 | -0,95% | 1.681,00 |
| 09.02.2024 | 11,78 | 11,95 | 11,78 | 11,93 | -0,14% | 2.473,00 |
| 08.02.2024 | 11,99 | 12,00 | 11,75 | 11,95 | -0,42% | 2.428,00 |
| 07.02.2024 | 11,88 | 12,00 | 11,88 | 12,00 | 0,02% | 2.095,00 |
| 06.02.2024 | 11,92 | 12,00 | 11,85 | 12,00 | -1,25% | 5.686,00 |
| 05.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | 1.354,00 |
| 02.02.2024 | 12,09 | 12,15 | 12,09 | 12,15 | 0,16% | 1.966,00 |
| 01.02.2024 | 11,94 | 12,14 | 11,94 | 12,13 | -0,16% | 1.271,00 |
| 31.01.2024 | 12,13 | 12,15 | 11,83 | 12,15 | 0,16% | 8.139,00 |
| 30.01.2024 | 12,13 | 12,13 | 11,95 | 12,13 | -0,16% | 4.096,00 |
| 29.01.2024 | 12,05 | 12,15 | 12,05 | 12,15 | 0,08% | 617,00 |
| 26.01.2024 | 12,15 | 12,15 | 12,14 | 12,14 | 1,34% | 785,00 |
| 25.01.2024 | 12,15 | 12,15 | 11,98 | 11,98 | -1,32% | 2.259,00 |
| 24.01.2024 | 11,86 | 12,14 | 11,86 | 12,14 | 1,59% | 2.541,00 |
| 23.01.2024 | 12,07 | 12,08 | 11,93 | 11,95 | 0,17% | 942,00 |
| 22.01.2024 | 12,08 | 12,08 | 11,93 | 11,93 | -1,24% | 3.340,00 |
| 19.01.2024 | 11,72 | 12,09 | 11,72 | 12,08 | 0,58% | 2.489,00 |
| 18.01.2024 | 11,84 | 12,09 | 11,57 | 12,01 | 0,17% | 3.163,00 |
| 17.01.2024 | 11,96 | 12,09 | 11,80 | 11,99 | -0,83% | 48,00 |
| 16.01.2024 | 12,09 | 12,09 | 11,90 | 12,09 | 1,09% | 991,00 |
| 12.01.2024 | 11,90 | 11,98 | 11,29 | 11,96 | -0,24% | 16.090,00 |
| 11.01.2024 | 11,94 | 11,99 | 11,94 | 11,99 | -0,01% | 1.173,00 |
| 10.01.2024 | 12,05 | 12,05 | 11,85 | 11,99 | -1,07% | 1.132,00 |
| 09.01.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 2,24% | 365,00 |
| 08.01.2024 | 11,77 | 12,15 | 11,60 | 11,86 | -1,86% | 462,00 |
| 05.01.2024 | 11,61 | 12,09 | 11,56 | 12,08 | 0,75% | 12.007,00 |
| 04.01.2024 | 12,15 | 12,15 | 11,74 | 11,99 | -1,80% | 16.515,00 |
| 03.01.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,33% | 603,00 |
| 02.01.2024 | 11,89 | 12,25 | 11,89 | 12,25 | 0,25% | 3.623,00 |
| 29.12.2023 | 12,00 | 12,22 | 12,00 | 12,22 | 3,12% | 1.249,00 |
| 28.12.2023 | 11,97 | 11,97 | 11,85 | 11,85 | -3,27% | 3,00 |
| 27.12.2023 | 12,06 | 12,25 | 11,92 | 12,25 | 1,03% | 1.961,00 |
| 26.12.2023 | 12,20 | 12,20 | 12,00 | 12,13 | -0,21% | 1.417,00 |
| 22.12.2023 | 12,00 | 12,20 | 11,89 | 12,15 | -0,65% | 2.683,00 |
| 21.12.2023 | 12,23 | 12,23 | 12,23 | 12,23 | 2,09% | 1.104,00 |
| 20.12.2023 | 11,60 | 11,98 | 11,60 | 11,98 | 2,74% | 1.117,00 |
| 19.12.2023 | 11,98 | 11,99 | 11,66 | 11,66 | -1,27% | 866,00 |
| 18.12.2023 | 12,00 | 12,00 | 11,52 | 11,81 | -0,25% | 86,00 |
| 15.12.2023 | 12,08 | 12,08 | 11,84 | 11,84 | 0,08% | 2.309,00 |
| 14.12.2023 | 11,19 | 11,83 | 11,19 | 11,83 | 7,55% | 5.094,00 |
| 13.12.2023 | 10,51 | 11,00 | 10,51 | 11,00 | 3,87% | 2.778,00 |
| 12.12.2023 | 10,60 | 10,70 | 10,59 | 10,59 | -0,09% | 1.636,00 |
| 11.12.2023 | 10,70 | 10,70 | 10,58 | 10,60 | -0,84% | 2.097,00 |
| 08.12.2023 | 10,64 | 10,70 | 10,64 | 10,69 | 2,20% | 2.353,00 |
| 07.12.2023 | 10,28 | 10,50 | 10,09 | 10,46 | -0,38% | 3.419,00 |
| 06.12.2023 | 10,15 | 10,70 | 10,15 | 10,50 | 2,54% | 6.972,00 |