23,075$
0,24%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2026 | 19,90 | 21,00 | 19,82 | 20,94 | 5,02% | 10.075,00 |
| 12.03.2026 | 19,88 | 19,94 | 19,88 | 19,94 | -0,25% | 720,00 |
| 11.03.2026 | 19,70 | 19,99 | 19,70 | 19,99 | 0,71% | 2.803,00 |
| 10.03.2026 | 19,71 | 19,85 | 19,70 | 19,85 | 0,15% | 3.020,00 |
| 09.03.2026 | 19,80 | 19,97 | 19,80 | 19,82 | -0,80% | 1.969,00 |
| 06.03.2026 | 19,86 | 20,00 | 19,74 | 19,98 | 0,65% | 2.548,00 |
| 05.03.2026 | 19,89 | 20,00 | 19,85 | 19,85 | -0,20% | 4.130,00 |
| 04.03.2026 | 19,30 | 20,29 | 19,30 | 19,89 | 3,97% | 6.292,00 |
| 03.03.2026 | 19,37 | 19,99 | 19,00 | 19,13 | -0,36% | 7.765,00 |
| 02.03.2026 | 19,65 | 20,00 | 19,20 | 19,20 | -3,61% | 14.766,00 |
| 27.02.2026 | 20,60 | 20,92 | 19,92 | 19,92 | -3,49% | 4.997,00 |
| 26.02.2026 | 20,65 | 20,70 | 20,49 | 20,64 | -0,29% | 3.856,00 |
| 25.02.2026 | 20,80 | 20,80 | 20,70 | 20,70 | -0,09% | 1.018,00 |
| 24.02.2026 | 20,75 | 20,99 | 20,49 | 20,72 | -1,24% | 8.523,00 |
| 23.02.2026 | 20,84 | 21,35 | 20,75 | 20,98 | 0,38% | 6.098,00 |
| 20.02.2026 | 20,90 | 21,45 | 20,70 | 20,90 | 0,00% | 9.866,00 |
| 19.02.2026 | 20,65 | 20,90 | 20,40 | 20,90 | 0,63% | 5.258,00 |
| 18.02.2026 | 20,82 | 20,82 | 20,41 | 20,77 | 1,27% | 5.454,00 |
| 17.02.2026 | 20,90 | 20,90 | 20,51 | 20,51 | -1,11% | 6.140,00 |
| 13.02.2026 | 20,35 | 20,90 | 20,04 | 20,74 | 0,83% | 10.123,00 |
| 12.02.2026 | 20,35 | 20,57 | 20,00 | 20,57 | 2,75% | 3.484,00 |
| 11.02.2026 | 20,33 | 20,50 | 20,02 | 20,02 | -1,43% | 6.181,00 |
| 10.02.2026 | 21,22 | 21,22 | 20,30 | 20,31 | -1,46% | 5.997,00 |
| 09.02.2026 | 20,81 | 21,39 | 20,40 | 20,61 | 0,78% | 10.486,00 |
| 06.02.2026 | 20,95 | 21,49 | 20,45 | 20,45 | -2,57% | 6.578,00 |
| 05.02.2026 | 20,27 | 21,20 | 20,13 | 20,99 | 2,59% | 10.218,00 |
| 04.02.2026 | 20,03 | 20,99 | 20,02 | 20,46 | 2,15% | 1.978,00 |
| 03.02.2026 | 19,75 | 20,50 | 19,75 | 20,03 | 0,15% | 5.927,00 |
| 02.02.2026 | 19,35 | 20,02 | 19,35 | 20,00 | 5,82% | 2.936,00 |
| 30.01.2026 | 18,88 | 20,00 | 18,88 | 18,90 | 0,00% | 2.472,00 |
| 29.01.2026 | 18,70 | 19,00 | 17,98 | 18,90 | 1,07% | 2.333,00 |
| 28.01.2026 | 18,60 | 18,70 | 18,58 | 18,70 | 0,86% | 2.048,00 |
| 27.01.2026 | 18,04 | 18,59 | 18,00 | 18,54 | 1,04% | 3.556,00 |
| 26.01.2026 | 17,75 | 18,40 | 17,75 | 18,35 | 1,27% | 2.453,00 |
| 23.01.2026 | 17,51 | 18,12 | 17,34 | 18,12 | 0,17% | 5.848,00 |
| 22.01.2026 | 18,05 | 18,25 | 18,05 | 18,09 | -0,06% | 1.953,00 |
| 21.01.2026 | 18,24 | 18,25 | 18,10 | 18,10 | -0,44% | 2.065,00 |
| 20.01.2026 | 18,10 | 18,40 | 18,10 | 18,18 | -0,93% | 2.933,00 |
| 16.01.2026 | 18,36 | 18,36 | 18,35 | 18,35 | -0,27% | 755,00 |
| 15.01.2026 | 18,50 | 18,55 | 18,40 | 18,40 | -0,86% | 1.434,00 |
| 14.01.2026 | 18,25 | 18,56 | 18,25 | 18,56 | 1,14% | 702,00 |
| 13.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 1,38% | 797,00 |
| 09.01.2026 | 18,22 | 18,39 | 17,70 | 18,10 | -0,66% | 2.263,00 |
| 08.01.2026 | 18,18 | 18,59 | 18,18 | 18,22 | -0,27% | 1.320,00 |
| 07.01.2026 | 18,39 | 18,56 | 18,25 | 18,27 | -0,65% | 1.758,00 |
| 06.01.2026 | 18,55 | 18,59 | 18,39 | 18,39 | -1,08% | 4.085,00 |
| 05.01.2026 | 18,60 | 18,60 | 18,50 | 18,59 | 0,27% | 1.399,00 |
| 02.01.2026 | 18,60 | 18,60 | 18,26 | 18,54 | -0,22% | 1.886,00 |
| 31.12.2025 | 18,37 | 18,60 | 18,37 | 18,58 | 1,81% | 1.985,00 |
| 30.12.2025 | 18,50 | 18,50 | 18,25 | 18,25 | -1,46% | 530,00 |
| 29.12.2025 | 18,69 | 18,70 | 18,21 | 18,52 | 1,70% | 2.288,00 |
| 26.12.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -2,52% | 448,00 |
| 24.12.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 2,02% | 635,00 |
| 23.12.2025 | 18,11 | 18,31 | 18,00 | 18,31 | 0,99% | 1.564,00 |
| 22.12.2025 | 17,95 | 18,54 | 17,75 | 18,13 | 0,72% | 3.446,00 |
| 19.12.2025 | 18,50 | 18,70 | 17,89 | 18,00 | -3,74% | 7.320,00 |
| 18.12.2025 | 18,75 | 18,75 | 18,31 | 18,70 | -0,16% | 4.208,00 |