27,060$
-0,18%
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 |
|---|---|---|---|---|---|---|
| 06.08.2026 | 27,19 | 28,01 | 26,86 | 27,09 | -0,07% | 35.159,00 |
| 05.08.2026 | 27,05 | 28,52 | 27,04 | 27,11 | 0,04% | 78.288,00 |
| 04.08.2026 | 27,06 | 27,35 | 26,62 | 27,10 | -0,22% | 33.818,00 |
| 03.08.2026 | 26,96 | 27,53 | 26,42 | 27,16 | 0,44% | 41.781,00 |
| 31.07.2026 | 27,71 | 28,01 | 26,82 | 27,04 | -2,21% | 63.704,00 |
| 30.07.2026 | 27,86 | 27,96 | 27,61 | 27,65 | -0,50% | 12.054,00 |
| 29.07.2026 | 28,03 | 28,56 | 27,57 | 27,79 | 0,14% | 17.068,00 |
| 28.07.2026 | 27,01 | 27,84 | 27,01 | 27,75 | 2,74% | 18.265,00 |
| 27.07.2026 | 26,94 | 27,36 | 26,94 | 27,01 | 0,30% | 20.599,00 |
| 24.07.2026 | 26,65 | 27,54 | 26,65 | 26,93 | 1,43% | 43.117,00 |
| 23.07.2026 | 26,50 | 26,68 | 26,04 | 26,55 | 0,19% | 18.412,00 |
| 22.07.2026 | 26,75 | 26,75 | 26,30 | 26,50 | -0,38% | 12.101,00 |
| 21.07.2026 | 26,71 | 26,94 | 26,60 | 26,60 | -0,37% | 35.609,00 |
| 20.07.2026 | 26,72 | 26,99 | 26,40 | 26,70 | 0,00% | 16.776,00 |
| 17.07.2026 | 26,66 | 26,83 | 26,19 | 26,70 | -0,52% | 25.519,00 |
| 16.07.2026 | 26,18 | 27,42 | 26,18 | 26,84 | 2,44% | 66.075,00 |
| 15.07.2026 | 25,96 | 26,38 | 25,96 | 26,20 | 0,46% | 31.002,00 |
| 14.07.2026 | 26,30 | 26,30 | 25,95 | 26,08 | -0,11% | 17.748,00 |
| 13.07.2026 | 25,52 | 26,35 | 25,35 | 26,11 | 2,35% | 26.945,00 |
| 10.07.2026 | 25,66 | 25,66 | 25,25 | 25,51 | 1,23% | 29.523,00 |
| 09.07.2026 | 25,50 | 25,50 | 25,00 | 25,20 | -0,04% | 16.223,00 |
| 08.07.2026 | 25,37 | 25,74 | 24,98 | 25,21 | -0,12% | 19.668,00 |
| 07.07.2026 | 25,40 | 25,76 | 25,08 | 25,24 | -0,77% | 14.755,00 |
| 06.07.2026 | 25,73 | 26,06 | 25,21 | 25,44 | -0,72% | 19.027,00 |
| 02.07.2026 | 25,93 | 26,40 | 25,44 | 25,62 | -1,14% | 21.025,00 |
| 01.07.2026 | 25,63 | 26,60 | 25,34 | 25,92 | 1,59% | 50.560,00 |
| 30.06.2026 | 24,85 | 25,90 | 24,81 | 25,51 | 3,28% | 38.747,00 |
| 29.06.2026 | 24,61 | 24,90 | 24,52 | 24,70 | 0,78% | 45.618,00 |
| 26.06.2026 | 24,40 | 24,70 | 24,40 | 24,51 | 0,29% | 19.038,00 |
| 25.06.2026 | 24,65 | 24,70 | 24,41 | 24,44 | -0,49% | 13.238,00 |
| 24.06.2026 | 24,65 | 24,75 | 24,53 | 24,56 | -0,20% | 15.464,00 |
| 23.06.2026 | 24,65 | 24,77 | 24,50 | 24,61 | 0,24% | 28.603,00 |
| 22.06.2026 | 24,55 | 24,90 | 24,45 | 24,55 | 0,00% | 20.714,00 |
| 18.06.2026 | 24,43 | 24,89 | 24,24 | 24,55 | 0,57% | 48.759,00 |
| 17.06.2026 | 24,40 | 24,90 | 23,83 | 24,41 | 0,29% | 27.465,00 |
| 16.06.2026 | 24,81 | 24,90 | 24,10 | 24,34 | -1,38% | 14.911,00 |
| 15.06.2026 | 24,86 | 25,22 | 24,39 | 24,68 | -0,32% | 18.096,00 |
| 12.06.2026 | 24,85 | 24,90 | 24,71 | 24,76 | -0,10% | 14.544,00 |
| 11.06.2026 | 24,90 | 25,00 | 24,30 | 24,79 | -0,26% | 22.858,00 |
| 10.06.2026 | 25,24 | 26,49 | 24,70 | 24,85 | -0,80% | 25.364,00 |
| 09.06.2026 | 24,50 | 26,00 | 24,50 | 25,05 | 3,21% | 25.496,00 |
| 08.06.2026 | 23,14 | 24,40 | 23,08 | 24,27 | 5,75% | 52.381,00 |
| 05.06.2026 | 22,90 | 23,05 | 22,84 | 22,95 | -0,22% | 12.346,00 |
| 04.06.2026 | 22,84 | 23,00 | 22,83 | 23,00 | 2,00% | 9.975,00 |
| 03.06.2026 | 22,78 | 22,80 | 22,35 | 22,55 | -0,57% | 9.592,00 |
| 02.06.2026 | 22,66 | 22,90 | 22,66 | 22,68 | -0,09% | 8.321,00 |
| 01.06.2026 | 22,65 | 23,00 | 22,60 | 22,70 | -1,00% | 14.898,00 |
| 29.05.2026 | 22,97 | 23,10 | 22,90 | 22,93 | 0,31% | 12.648,00 |
| 28.05.2026 | 23,09 | 23,09 | 22,80 | 22,86 | -0,44% | 10.606,00 |
| 27.05.2026 | 23,13 | 23,25 | 22,91 | 22,96 | 0,53% | 9.764,00 |
| 26.05.2026 | 23,19 | 23,23 | 22,84 | 22,84 | 0,40% | 19.206,00 |
| 22.05.2026 | 22,99 | 22,99 | 22,57 | 22,75 | -0,66% | 9.221,00 |
| 21.05.2026 | 23,29 | 23,29 | 22,85 | 22,90 | -0,17% | 7.022,00 |
| 20.05.2026 | 23,29 | 23,29 | 22,86 | 22,94 | 0,84% | 13.799,00 |
| 19.05.2026 | 23,29 | 23,29 | 22,75 | 22,75 | -0,48% | 28.411,00 |
| 18.05.2026 | 23,22 | 23,23 | 22,80 | 22,86 | 0,00% | 14.315,00 |
| 15.05.2026 | 23,04 | 23,25 | 22,66 | 22,86 | -0,39% | 14.046,00 |
| 14.05.2026 | 23,16 | 23,29 | 22,95 | 22,95 | -0,35% | 4.862,00 |
| 13.05.2026 | 23,45 | 23,45 | 23,01 | 23,03 | -1,58% | 11.916,00 |
| 12.05.2026 | 23,25 | 23,44 | 23,25 | 23,40 | 0,60% | 10.785,00 |
| 11.05.2026 | 23,45 | 23,45 | 23,15 | 23,26 | -0,30% | 11.211,00 |
| 08.05.2026 | 23,20 | 23,48 | 23,18 | 23,33 | 0,52% | 16.421,00 |
| 07.05.2026 | 23,22 | 23,50 | 23,11 | 23,21 | 0,43% | 42.448,00 |
| 06.05.2026 | 23,49 | 23,49 | 23,00 | 23,11 | -1,24% | 40.679,00 |
| 05.05.2026 | 23,60 | 23,71 | 23,21 | 23,40 | -0,43% | 12.051,00 |
| 04.05.2026 | 23,00 | 23,65 | 22,95 | 23,50 | 2,49% | 13.288,00 |
| 01.05.2026 | 22,98 | 23,18 | 22,93 | 22,93 | -0,13% | 1.037,00 |
| 30.04.2026 | 22,90 | 23,19 | 22,90 | 22,96 | 0,26% | 6.438,00 |
| 29.04.2026 | 23,20 | 23,20 | 22,90 | 22,90 | -1,21% | 1.701,00 |
| 28.04.2026 | 23,19 | 23,19 | 23,18 | 23,18 | -0,09% | 1.565,00 |
| 27.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,39% | 1.279,00 |
| 24.04.2026 | 23,29 | 23,29 | 23,29 | 23,29 | 0,17% | 596,00 |
| 23.04.2026 | 23,20 | 23,37 | 23,18 | 23,25 | 0,22% | 4.560,00 |
| 22.04.2026 | 23,40 | 23,40 | 23,10 | 23,20 | 0,00% | 5.037,00 |
| 21.04.2026 | 23,49 | 23,50 | 23,15 | 23,20 | -0,64% | 5.430,00 |
| 20.04.2026 | 23,31 | 23,50 | 23,26 | 23,35 | 1,04% | 9.134,00 |
| 17.04.2026 | 22,80 | 23,45 | 22,60 | 23,11 | 2,21% | 12.903,00 |
| 16.04.2026 | 22,46 | 23,15 | 22,25 | 22,61 | 1,30% | 22.524,00 |
| 15.04.2026 | 22,28 | 22,75 | 22,10 | 22,32 | 0,90% | 34.027,00 |
| 14.04.2026 | 22,50 | 22,50 | 21,94 | 22,12 | 1,75% | 7.816,00 |
| 13.04.2026 | 22,20 | 22,34 | 21,70 | 21,74 | -2,20% | 10.489,00 |
| 10.04.2026 | 22,76 | 23,00 | 22,01 | 22,23 | -2,41% | 28.983,00 |
| 09.04.2026 | 22,63 | 23,00 | 22,51 | 22,78 | 2,15% | 5.515,00 |
| 08.04.2026 | 21,35 | 23,00 | 21,35 | 22,30 | 4,45% | 16.080,00 |
| 07.04.2026 | 20,80 | 21,35 | 20,80 | 21,35 | 1,38% | 8.821,00 |
| 06.04.2026 | 21,05 | 21,10 | 20,50 | 21,06 | -0,19% | 13.175,00 |
| 02.04.2026 | 20,40 | 21,10 | 20,40 | 21,10 | 1,93% | 13.010,00 |
| 01.04.2026 | 20,75 | 20,75 | 20,50 | 20,70 | 0,49% | 4.152,00 |
| 31.03.2026 | 20,60 | 20,84 | 20,60 | 20,60 | -0,48% | 2.415,00 |
| 30.03.2026 | 20,60 | 20,70 | 20,35 | 20,70 | 0,49% | 6.809,00 |
| 27.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 1.329,00 |
| 26.03.2026 | 21,00 | 21,00 | 20,70 | 20,70 | -1,05% | 2.487,00 |
| 25.03.2026 | 21,10 | 21,10 | 20,47 | 20,92 | -0,14% | 4.906,00 |
| 24.03.2026 | 20,95 | 20,96 | 20,95 | 20,95 | -0,24% | 2.693,00 |
| 23.03.2026 | 20,41 | 21,06 | 20,41 | 21,00 | 4,90% | 5.390,00 |
| 20.03.2026 | 20,90 | 21,10 | 20,00 | 20,02 | -4,67% | 27.291,00 |
| 19.03.2026 | 20,82 | 21,00 | 20,80 | 21,00 | -0,24% | 1.961,00 |
| 18.03.2026 | 21,09 | 21,09 | 20,53 | 21,05 | 0,19% | 2.682,00 |
| 17.03.2026 | 21,20 | 21,20 | 21,00 | 21,01 | 0,00% | 3.650,00 |
| 16.03.2026 | 20,90 | 21,40 | 20,85 | 21,01 | 0,33% | 5.730,00 |