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 |
|---|---|---|---|---|---|---|
| 24.02.2021 | 14,86 | 15,13 | 14,52 | 15,13 | 2,89% | - |
| 23.02.2021 | 15,26 | 15,26 | 14,71 | 14,71 | 1,38% | - |
| 22.02.2021 | 14,39 | 14,51 | 14,26 | 14,51 | 0,14% | - |
| 19.02.2021 | 14,51 | 14,84 | 14,48 | 14,49 | 0,35% | - |
| 18.02.2021 | 14,76 | 15,53 | 14,37 | 14,44 | -0,62% | - |
| 17.02.2021 | 14,75 | 15,02 | 14,40 | 14,53 | 0,48% | - |
| 16.02.2021 | 14,23 | 14,46 | 14,08 | 14,46 | 1,69% | - |
| 12.02.2021 | 14,22 | 14,25 | 14,22 | 14,22 | 0,99% | - |
| 11.02.2021 | 13,99 | 14,08 | 13,99 | 14,08 | 0,86% | - |
| 10.02.2021 | 13,50 | 13,96 | 13,50 | 13,96 | -0,68% | - |
| 08.02.2021 | 13,33 | 14,30 | 13,33 | 14,05 | 1,15% | - |
| 05.02.2021 | 13,86 | 14,17 | 13,82 | 13,89 | -1,45% | - |
| 04.02.2021 | 14,44 | 14,44 | 14,06 | 14,10 | 4,91% | - |
| 03.02.2021 | 13,55 | 13,60 | 13,44 | 13,44 | -2,43% | - |
| 02.02.2021 | 14,29 | 14,29 | 13,77 | 13,77 | 1,59% | - |
| 01.02.2021 | 13,96 | 13,96 | 13,39 | 13,56 | -0,29% | - |
| 29.01.2021 | 13,33 | 13,60 | 13,31 | 13,60 | 0,33% | - |
| 28.01.2021 | 13,37 | 13,62 | 13,10 | 13,55 | 2,73% | - |
| 27.01.2021 | 13,12 | 13,25 | 13,00 | 13,19 | -2,44% | - |
| 26.01.2021 | 13,34 | 13,52 | 13,34 | 13,52 | 0,90% | - |
| 25.01.2021 | 12,96 | 13,47 | 12,96 | 13,40 | -0,33% | - |
| 22.01.2021 | 13,10 | 13,52 | 12,90 | 13,45 | 3,38% | - |
| 20.01.2021 | 12,75 | 13,11 | 12,75 | 13,01 | 0,93% | - |
| 19.01.2021 | 12,59 | 12,89 | 12,59 | 12,89 | -0,81% | - |
| 15.01.2021 | 12,74 | 12,99 | 12,61 | 12,99 | 0,15% | - |
| 14.01.2021 | 12,79 | 13,06 | 12,79 | 12,97 | -0,69% | - |
| 13.01.2021 | 12,55 | 13,21 | 12,55 | 13,06 | -0,53% | - |
| 12.01.2021 | 12,76 | 13,16 | 12,76 | 13,13 | -0,04% | - |
| 11.01.2021 | 13,00 | 13,14 | 13,00 | 13,14 | 1,16% | - |
| 08.01.2021 | 12,93 | 13,03 | 12,93 | 12,99 | -0,69% | - |
| 07.01.2021 | 12,76 | 13,32 | 12,76 | 13,08 | 2,43% | - |
| 06.01.2021 | 12,32 | 12,82 | 12,32 | 12,77 | 4,59% | - |
| 04.01.2021 | 12,21 | 12,54 | 12,21 | 12,21 | -1,21% | - |
| 31.12.2020 | 11,74 | 12,36 | 11,74 | 12,36 | 3,09% | - |
| 30.12.2020 | 11,85 | 12,20 | 11,85 | 11,99 | 1,52% | - |
| 29.12.2020 | 11,69 | 12,07 | 11,69 | 11,81 | -4,14% | - |
| 28.12.2020 | 12,32 | 12,32 | 12,32 | 12,32 | -10,21% | - |
| 24.12.2020 | 12,36 | 13,74 | 12,13 | 13,72 | 11,50% | - |
| 23.12.2020 | 12,47 | 12,47 | 12,21 | 12,30 | -4,35% | - |
| 22.12.2020 | 12,86 | 12,86 | 12,86 | 12,86 | 4,17% | - |
| 21.12.2020 | 12,35 | 12,35 | 12,35 | 12,35 | -1,44% | - |
| 18.12.2020 | 12,22 | 12,53 | 12,22 | 12,53 | 2,50% | - |
| 17.12.2020 | 12,04 | 12,22 | 12,04 | 12,22 | -1,41% | - |
| 16.12.2020 | 11,99 | 12,54 | 11,99 | 12,40 | -1,86% | - |
| 15.12.2020 | 11,61 | 12,65 | 11,61 | 12,63 | 0,44% | - |
| 14.12.2020 | 12,54 | 12,67 | 12,44 | 12,58 | -0,32% | - |
| 11.12.2020 | 12,49 | 12,62 | 12,30 | 12,62 | 4,73% | - |
| 10.12.2020 | 12,21 | 12,33 | 12,01 | 12,05 | -2,67% | - |
| 09.12.2020 | 12,44 | 12,49 | 12,15 | 12,38 | -99,43% | - |
| 08.12.2020 | 12,01 | 2.152,98 | 12,01 | 2.152,98 | 17.540,11% | - |
| 07.12.2020 | 12,50 | 12,50 | 12,05 | 12,21 | -1,29% | - |
| 04.12.2020 | 11,85 | 12,52 | 11,81 | 12,37 | 0,12% | - |
| 03.12.2020 | 12,30 | 12,53 | 11,98 | 12,35 | 25,76% | - |
| 02.12.2020 | 13,06 | 13,89 | 7,01 | 9,82 | -19,84% | - |
| 01.12.2020 | 0,00 | 12,27 | 0,00 | 12,25 | -1,96% | - |
| 30.11.2020 | 12,29 | 12,50 | 12,29 | 12,50 | -1,85% | - |
| 27.11.2020 | 12,52 | 12,90 | 12,41 | 12,73 | 0,12% | - |
| 25.11.2020 | 11,98 | 12,72 | 11,98 | 12,72 | 0,67% | - |
| 24.11.2020 | 12,28 | 12,63 | 12,12 | 12,63 | 4,25% | - |
| 23.11.2020 | 11,90 | 12,17 | 11,86 | 12,12 | 3,28% | - |
| 20.11.2020 | 11,59 | 11,73 | 11,59 | 11,73 | 3,53% | - |
| 19.11.2020 | 11,27 | 11,43 | 11,27 | 11,33 | 2,12% | - |
| 18.11.2020 | 10,87 | 11,10 | 10,87 | 11,10 | -2,55% | - |
| 17.11.2020 | 11,01 | 11,50 | 11,00 | 11,39 | 2,15% | - |
| 16.11.2020 | 11,00 | 11,15 | 10,83 | 11,15 | 4,21% | - |
| 13.11.2020 | 10,94 | 11,00 | 10,70 | 10,70 | -0,05% | - |
| 12.11.2020 | 10,71 | 10,78 | 10,68 | 10,70 | 0,05% | - |
| 11.11.2020 | 10,70 | 10,89 | 10,64 | 10,70 | -0,09% | - |
| 10.11.2020 | 10,58 | 11,00 | 10,58 | 10,71 | 2,29% | - |
| 09.11.2020 | 9,82 | 10,49 | 9,82 | 10,47 | 2,05% | - |
| 06.11.2020 | 10,17 | 10,39 | 10,15 | 10,26 | 0,29% | - |
| 05.11.2020 | 10,54 | 10,54 | 10,15 | 10,23 | -1,45% | - |
| 04.11.2020 | 10,23 | 10,42 | 9,94 | 10,38 | 0,44% | - |
| 03.11.2020 | 10,08 | 10,33 | 10,08 | 10,33 | 4,29% | - |
| 02.11.2020 | 9,93 | 9,93 | 9,91 | 9,91 | -0,30% | - |
| 30.10.2020 | 10,13 | 10,22 | 9,94 | 9,94 | -2,26% | - |
| 29.10.2020 | 10,22 | 10,22 | 10,15 | 10,17 | -0,34% | - |
| 28.10.2020 | 10,26 | 10,26 | 10,20 | 10,20 | -0,97% | - |
| 27.10.2020 | 10,21 | 10,31 | 10,21 | 10,30 | 0,64% | - |
| 26.10.2020 | 10,51 | 10,51 | 10,24 | 10,24 | 1,99% | - |
| 23.10.2020 | 10,20 | 10,27 | 10,04 | 10,04 | -0,45% | - |
| 22.10.2020 | 10,09 | 10,14 | 10,06 | 10,08 | -2,18% | - |
| 21.10.2020 | 10,18 | 10,31 | 10,10 | 10,31 | 0,29% | - |
| 20.10.2020 | 10,10 | 10,28 | 10,07 | 10,28 | -1,82% | - |
| 19.10.2020 | 10,26 | 10,47 | 10,23 | 10,47 | 2,35% | - |
| 16.10.2020 | 10,24 | 10,24 | 10,15 | 10,23 | 0,44% | - |
| 15.10.2020 | 10,17 | 10,40 | 10,17 | 10,18 | 0,20% | - |
| 14.10.2020 | 9,82 | 10,16 | 9,80 | 10,16 | 1,70% | - |
| 13.10.2020 | 10,31 | 10,31 | 9,99 | 9,99 | -1,19% | - |
| 12.10.2020 | 10,03 | 10,21 | 10,03 | 10,11 | -0,79% | - |
| 08.10.2020 | 10,01 | 10,19 | 9,99 | 10,19 | -1,07% | - |
| 07.10.2020 | 9,65 | 10,30 | 9,65 | 10,30 | 2,13% | - |
| 06.10.2020 | 10,04 | 10,12 | 10,00 | 10,09 | 0,55% | - |
| 05.10.2020 | 10,03 | 10,29 | 9,97 | 10,03 | 2,50% | - |
| 02.10.2020 | 9,76 | 9,90 | 9,30 | 9,79 | -2,44% | - |
| 01.10.2020 | 10,12 | 10,12 | 10,03 | 10,03 | 0,75% | - |
| 29.09.2020 | 9,96 | 9,96 | 9,90 | 9,96 | 1,27% | - |
| 28.09.2020 | 10,00 | 10,00 | 9,81 | 9,83 | -2,53% | - |
| 23.09.2020 | 10,04 | 10,11 | 10,04 | 10,09 | 0,25% | - |
| 22.09.2020 | 10,13 | 10,19 | 10,01 | 10,06 | -0,69% | - |