John Marshall Bancorp, Inc. JMSB
NASDAQ · Vereinigte Staaten · Finanzen
$23,01+0,11 (+0,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $23,01 | +0,48 % | $23,10 | $23,33 | $22,95 | 93,60K |
| 2026-10-01 | $22,90 | +0,84 % | $22,72 | $22,97 | $22,55 | 90,40K |
| 2026-09-30 | $22,71 | -0,83 % | $22,97 | $23,03 | $22,65 | 100,30K |
| 2026-09-29 | $22,90 | -0,87 % | $23,18 | $23,32 | $22,81 | 53,20K |
| 2026-09-28 | $23,10 | +0,04 % | $23,15 | $23,23 | $22,96 | 56,80K |
| 2026-09-25 | $23,09 | +0,61 % | $23,00 | $23,32 | $22,96 | 60,00K |
| 2026-09-24 | $22,95 | +0,70 % | $22,93 | $23,17 | $22,81 | 58,30K |
| 2026-09-23 | $22,79 | -2,02 % | $23,22 | $23,42 | $22,75 | 58,80K |
| 2026-09-22 | $23,26 | +0,56 % | $23,35 | $23,54 | $23,14 | 54,60K |
| 2026-09-21 | $23,13 | -0,09 % | $23,15 | $23,48 | $23,11 | 70,30K |
| 2026-09-18 | $23,15 | +0,13 % | $22,92 | $23,30 | $22,81 | 86,70K |
| 2026-09-17 | $23,12 | +0,17 % | $23,40 | $23,66 | $22,95 | 81,40K |
| 2026-09-16 | $23,08 | -1,62 % | $23,65 | $23,65 | $22,82 | 105,30K |
| 2026-09-15 | $23,46 | +0,56 % | $23,44 | $23,95 | $23,41 | 61,10K |
| 2026-09-14 | $23,33 | +1,21 % | $23,21 | $23,67 | $23,13 | 92,90K |
| 2026-09-11 | $23,05 | -0,60 % | $23,35 | $23,60 | $22,88 | 86,00K |
| 2026-09-10 | $23,19 | +1,00 % | $22,84 | $23,56 | $22,69 | 71,50K |
| 2026-09-09 | $22,96 | -1,92 % | $23,43 | $23,58 | $22,83 | 175,00K |
| 2026-09-08 | $23,41 | +0,21 % | $22,98 | $24,12 | $22,44 | 344,40K |
| 2026-09-04 | $23,36 | +0,13 % | $23,21 | $23,66 | $23,02 | 36,10K |
| 2026-09-03 | $23,33 | +1,35 % | $23,22 | $23,39 | $23,14 | 25,20K |
| 2026-09-02 | $23,02 | +2,04 % | $22,66 | $23,48 | $22,66 | 53,70K |
| 2026-09-01 | $22,56 | -1,23 % | $22,95 | $23,04 | $22,42 | 32,00K |
| 2026-08-31 | $22,84 | -0,41 % | $22,75 | $23,09 | $22,65 | 42,10K |
| 2026-08-28 | $22,93 | +1,53 % | $22,59 | $23,03 | $22,46 | 43,50K |
| 2026-08-27 | $22,59 | -0,44 % | $22,57 | $22,80 | $22,32 | 53,00K |
| 2026-08-26 | $22,69 | -0,87 % | $22,89 | $23,08 | $22,34 | 68,80K |
| 2026-08-25 | $22,89 | -0,65 % | $23,24 | $23,30 | $22,69 | 18,30K |
| 2026-08-24 | $23,04 | -0,90 % | $23,29 | $23,31 | $22,48 | 87,00K |
| 2026-08-21 | $23,25 | +1,00 % | $23,18 | $23,50 | $22,88 | 23,90K |
| 2026-08-20 | $23,02 | +0,66 % | $22,76 | $23,34 | $22,76 | 172,00K |
| 2026-08-19 | $22,87 | -0,39 % | $23,35 | $23,90 | $22,87 | 42,20K |
| 2026-08-18 | $22,96 | -0,56 % | $23,09 | $23,43 | $22,92 | 29,10K |
| 2026-08-17 | $23,09 | -0,69 % | $23,15 | $23,43 | $22,92 | 23,40K |
| 2026-08-14 | $23,25 | -0,04 % | $23,18 | $23,49 | $23,18 | 14,40K |
| 2026-08-13 | $23,26 | +0,22 % | $23,47 | $23,67 | $23,25 | 17,20K |
| 2026-08-12 | $23,21 | -0,09 % | $23,46 | $23,61 | $23,21 | 26,90K |
| 2026-08-11 | $23,23 | +1,22 % | $23,10 | $23,47 | $22,91 | 18,80K |
| 2026-08-10 | $22,95 | -1,59 % | $23,20 | $23,89 | $22,75 | 60,60K |
| 2026-08-07 | $23,32 | -0,13 % | $23,50 | $23,50 | $23,07 | 16,10K |
| 2026-08-06 | $23,35 | -1,77 % | $23,93 | $23,93 | $23,29 | 24,90K |
| 2026-08-05 | $23,77 | -0,17 % | $23,71 | $23,81 | $23,11 | 24,70K |
| 2026-08-04 | $23,81 | +0,59 % | $23,71 | $24,26 | $23,71 | 46,40K |
| 2026-08-03 | $23,67 | +2,03 % | $23,40 | $23,88 | $23,40 | 36,20K |
| 2026-07-31 | $23,20 | +0,56 % | $22,89 | $23,22 | $22,35 | 38,10K |
| 2026-07-30 | $23,07 | -0,65 % | $23,30 | $23,46 | $22,93 | 29,20K |
| 2026-07-29 | $23,22 | -1,53 % | $23,48 | $23,79 | $23,20 | 33,00K |
| 2026-07-28 | $23,58 | +1,25 % | $23,41 | $23,79 | $23,38 | 41,90K |
| 2026-07-27 | $23,29 | +4,25 % | $22,79 | $23,29 | $22,56 | 39,10K |
| 2026-07-24 | $22,34 | +0,99 % | $22,27 | $22,78 | $21,96 | 47,40K |
| 2026-07-23 | $22,12 | -0,27 % | $21,90 | $23,02 | $21,78 | 50,20K |
| 2026-07-22 | $22,18 | +1,14 % | $22,89 | $23,39 | $21,65 | 40,70K |
| 2026-07-21 | $21,93 | +0,64 % | $21,75 | $22,50 | $21,71 | 26,10K |
| 2026-07-20 | $21,79 | -1,76 % | $22,51 | $22,54 | $21,79 | 23,10K |
| 2026-07-17 | $22,18 | -3,23 % | $22,74 | $23,14 | $21,76 | 33,20K |
| 2026-07-16 | $22,92 | +4,47 % | $21,94 | $23,28 | $21,94 | 65,20K |
| 2026-07-15 | $21,94 | +0,64 % | $21,54 | $22,46 | $21,54 | 35,20K |
| 2026-07-14 | $21,80 | -0,59 % | $21,92 | $22,29 | $21,70 | 29,10K |
| 2026-07-13 | $21,93 | +0,41 % | $21,01 | $22,42 | $21,01 | 25,90K |
| 2026-07-10 | $21,84 | -0,18 % | $21,76 | $22,00 | $21,65 | 31,80K |
| 2026-07-09 | $21,88 | +1,63 % | $21,50 | $22,07 | $21,50 | 20,20K |
| 2026-07-08 | $21,53 | -1,60 % | $21,75 | $22,20 | $21,52 | 29,90K |
| 2026-07-07 | $21,88 | -1,04 % | $22,29 | $22,34 | $21,82 | 25,90K |
| 2026-07-06 | $22,11 | -0,27 % | $22,78 | $22,78 | $21,70 | 25,80K |
| 2026-07-02 | $22,17 | -1,60 % | $22,58 | $22,78 | $22,16 | 24,20K |
| 2026-07-01 | $22,53 | +3,35 % | $22,13 | $22,75 | $21,01 | 40,20K |
| 2026-06-30 | $21,80 | -0,32 % | $22,00 | $22,08 | $21,54 | 58,30K |
| 2026-06-29 | $21,87 | -0,59 % | $21,07 | $22,05 | $21,07 | 38,60K |
| 2026-06-26 | $22,00 | +0,27 % | $22,00 | $22,73 | $21,50 | 283,90K |
| 2026-06-25 | $21,94 | 0,00 % | $21,91 | $22,11 | $21,51 | 31,20K |
| 2026-06-24 | $21,94 | +0,23 % | $21,88 | $22,26 | $21,80 | 97,70K |
| 2026-06-23 | $21,89 | +1,77 % | $21,59 | $22,10 | $21,45 | 122,90K |
| 2026-06-22 | $21,51 | +0,94 % | $21,30 | $21,64 | $21,24 | 55,80K |
| 2026-06-18 | $21,31 | +0,05 % | $21,19 | $21,36 | $21,01 | 70,80K |
| 2026-06-17 | $21,30 | 0,00 % | $21,55 | $21,68 | $21,10 | 55,00K |
| 2026-06-16 | $21,30 | -2,16 % | $21,77 | $21,91 | $21,25 | 87,70K |
| 2026-06-15 | $21,77 | +0,28 % | $21,90 | $21,90 | $21,43 | 50,80K |
| 2026-06-12 | $21,71 | +0,98 % | $21,69 | $21,89 | $21,47 | 44,60K |
| 2026-06-11 | $21,50 | -0,69 % | $21,74 | $21,86 | $21,32 | 35,70K |
| 2026-06-10 | $21,65 | -0,73 % | $22,00 | $22,35 | $21,58 | 75,10K |
| 2026-06-09 | $21,81 | +1,07 % | $21,60 | $22,11 | $21,59 | 37,10K |
| 2026-06-08 | $21,58 | +0,75 % | $21,43 | $21,60 | $21,40 | 18,30K |
| 2026-06-05 | $21,42 | +1,23 % | $21,19 | $21,82 | $21,19 | 45,20K |
| 2026-06-04 | $21,16 | +1,93 % | $21,00 | $21,22 | $20,80 | 19,60K |
| 2026-06-03 | $20,76 | -1,89 % | $21,14 | $21,21 | $20,60 | 43,00K |
| 2026-06-02 | $21,16 | +1,39 % | $20,72 | $21,26 | $20,72 | 17,60K |
| 2026-06-01 | $20,87 | -1,88 % | $21,27 | $21,28 | $20,71 | 31,10K |
| 2026-05-29 | $21,27 | +0,24 % | $21,13 | $21,48 | $20,85 | 34,80K |
| 2026-05-28 | $21,22 | -0,09 % | $21,13 | $21,40 | $21,00 | 23,20K |
| 2026-05-27 | $21,24 | -0,38 % | $21,27 | $21,45 | $21,16 | 15,80K |