288,750$
1,65%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 284,70 | 289,41 | 284,47 | 288,75 | 1,65% | 8.743.811,00 |
| 25.06.2025 | 281,26 | 284,28 | 280,91 | 284,06 | 1,00% | 6.806.581,00 |
| 24.06.2025 | 280,21 | 282,72 | 279,51 | 281,26 | 1,07% | 9.244.083,00 |
| 23.06.2025 | 275,39 | 278,55 | 272,11 | 278,27 | 1,19% | 7.940.904,00 |
| 20.06.2025 | 275,53 | 277,30 | 273,81 | 275,00 | 0,38% | 13.822.775,00 |
| 18.06.2025 | 270,00 | 277,72 | 269,72 | 273,96 | 1,65% | 9.586.440,00 |
| 17.06.2025 | 268,17 | 270,59 | 267,80 | 269,52 | -0,31% | 6.686.319,00 |
| 16.06.2025 | 267,00 | 271,73 | 266,85 | 270,36 | 2,04% | 6.870.072,00 |
| 13.06.2025 | 265,08 | 267,02 | 262,71 | 264,95 | -1,23% | 6.973.186,00 |
| 12.06.2025 | 266,86 | 268,29 | 265,14 | 268,24 | 0,03% | 6.605.370,00 |
| 11.06.2025 | 268,67 | 269,62 | 265,79 | 268,15 | -0,17% | 7.414.829,00 |
| 10.06.2025 | 266,00 | 268,90 | 265,85 | 268,60 | 0,70% | 7.522.338,00 |
| 09.06.2025 | 266,00 | 267,90 | 263,35 | 266,74 | 0,38% | 8.111.025,00 |
| 06.06.2025 | 264,33 | 266,65 | 264,26 | 265,73 | 1,44% | 7.515.470,00 |
| 05.06.2025 | 264,53 | 264,74 | 260,31 | 261,95 | -0,86% | 8.064.889,00 |
| 04.06.2025 | 265,75 | 267,12 | 264,18 | 264,22 | -0,77% | 5.798.309,00 |
| 03.06.2025 | 263,79 | 266,58 | 262,88 | 266,27 | 0,61% | 6.967.650,00 |
| 02.06.2025 | 263,02 | 265,03 | 261,90 | 264,66 | 0,25% | 5.962.854,00 |
| 30.05.2025 | 263,70 | 265,33 | 262,73 | 264,00 | -0,14% | 10.924.600,00 |
| 29.05.2025 | 264,80 | 265,41 | 262,53 | 264,37 | 0,33% | 5.038.683,00 |
| 28.05.2025 | 265,70 | 266,72 | 262,90 | 263,49 | -0,68% | 5.260.731,00 |
| 27.05.2025 | 262,04 | 265,30 | 261,99 | 265,29 | 1,76% | 7.457.209,00 |
| 23.05.2025 | 256,81 | 261,99 | 256,00 | 260,71 | 0,02% | 6.671.841,00 |
| 22.05.2025 | 259,36 | 262,30 | 258,87 | 260,67 | -0,14% | 6.462.498,00 |
| 21.05.2025 | 264,01 | 265,65 | 260,73 | 261,04 | -1,75% | 7.399.358,00 |
| 20.05.2025 | 262,72 | 266,66 | 262,30 | 265,68 | 0,30% | 8.372.229,00 |
| 19.05.2025 | 265,53 | 268,32 | 261,93 | 264,88 | -1,00% | 12.083.923,00 |
| 16.05.2025 | 267,49 | 268,46 | 264,71 | 267,56 | 0,03% | 8.847.095,00 |
| 15.05.2025 | 266,75 | 269,52 | 264,76 | 267,49 | 0,70% | 9.131.667,00 |
| 14.05.2025 | 263,00 | 266,64 | 262,29 | 265,64 | 1,00% | 8.608.731,00 |
| 13.05.2025 | 260,88 | 263,67 | 260,39 | 263,01 | 1,14% | 8.511.049,00 |
| 12.05.2025 | 262,90 | 263,60 | 258,70 | 260,05 | 2,75% | 9.527.321,00 |
| 09.05.2025 | 254,51 | 255,51 | 252,34 | 253,08 | -0,15% | 5.070.062,00 |
| 08.05.2025 | 251,55 | 255,88 | 251,55 | 253,47 | 1,64% | 8.288.879,00 |
| 07.05.2025 | 249,85 | 252,45 | 248,83 | 249,39 | 0,06% | 8.674.723,00 |
| 06.05.2025 | 250,00 | 252,65 | 249,00 | 249,25 | -1,31% | 6.322.587,00 |
| 05.05.2025 | 251,18 | 255,16 | 250,59 | 252,56 | 0,02% | 5.377.326,00 |
| 02.05.2025 | 251,26 | 253,62 | 249,46 | 252,51 | 2,28% | 7.117.871,00 |
| 01.05.2025 | 242,85 | 248,45 | 242,17 | 246,89 | 0,93% | 8.585.432,00 |
| 30.04.2025 | 241,50 | 245,22 | 238,43 | 244,62 | 0,00% | 12.502.226,00 |
| 29.04.2025 | 242,18 | 245,25 | 241,69 | 244,62 | 0,58% | 7.193.177,00 |
| 28.04.2025 | 244,44 | 246,84 | 240,84 | 243,22 | -0,14% | 6.858.679,00 |
| 25.04.2025 | 244,37 | 245,62 | 241,75 | 243,55 | -0,45% | 8.177.193,00 |
| 24.04.2025 | 239,75 | 245,47 | 237,58 | 244,64 | 1,56% | 9.015.513,00 |
| 23.04.2025 | 240,58 | 246,79 | 240,00 | 240,88 | 2,25% | 13.580.080,00 |
| 22.04.2025 | 232,00 | 235,99 | 231,37 | 235,59 | 2,88% | 10.466.433,00 |
| 21.04.2025 | 230,01 | 231,81 | 226,34 | 228,99 | -1,28% | 8.523.704,00 |
| 17.04.2025 | 230,80 | 234,34 | 230,55 | 231,96 | 1,02% | 9.557.946,00 |
| 16.04.2025 | 231,50 | 233,58 | 227,93 | 229,61 | -1,51% | 9.232.081,00 |
| 15.04.2025 | 236,10 | 238,65 | 232,82 | 233,13 | -0,68% | 10.883.961,00 |
| 14.04.2025 | 237,10 | 239,78 | 233,63 | 234,72 | -0,63% | 12.217.089,00 |
| 11.04.2025 | 225,37 | 238,58 | 225,00 | 236,20 | 4,00% | 19.940.746,00 |
| 10.04.2025 | 229,06 | 230,35 | 220,10 | 227,11 | -3,09% | 18.570.169,00 |
| 09.04.2025 | 212,77 | 237,48 | 211,00 | 234,34 | 8,06% | 23.775.412,00 |
| 08.04.2025 | 223,52 | 227,84 | 213,25 | 216,87 | 1,13% | 19.180.359,00 |
| 07.04.2025 | 203,25 | 222,05 | 202,16 | 214,44 | 1,98% | 22.541.144,00 |
| 04.04.2025 | 215,30 | 217,70 | 208,93 | 210,28 | -8,05% | 26.946.947,00 |
| 03.04.2025 | 234,27 | 235,14 | 227,30 | 228,69 | -6,97% | 17.068.939,00 |
| 02.04.2025 | 241,75 | 247,25 | 241,46 | 245,82 | 0,89% | 7.630.100,00 |
| 01.04.2025 | 242,63 | 245,69 | 240,88 | 243,66 | -0,67% | 7.928.453,00 |
| 31.03.2025 | 238,65 | 245,86 | 237,36 | 245,30 | 1,01% | 13.108.418,00 |
| 28.03.2025 | 246,94 | 249,51 | 241,11 | 242,85 | -2,12% | 10.696.311,00 |
| 27.03.2025 | 249,52 | 250,64 | 247,18 | 248,12 | -1,16% | 7.466.058,00 |
| 26.03.2025 | 252,60 | 254,67 | 249,78 | 251,03 | -0,04% | 11.520.643,00 |
| 25.03.2025 | 249,08 | 251,82 | 247,63 | 251,13 | 1,24% | 8.950.112,00 |
| 24.03.2025 | 245,48 | 248,69 | 244,41 | 248,06 | 2,66% | 9.340.966,00 |
| 21.03.2025 | 237,81 | 242,30 | 236,50 | 241,63 | 1,10% | 19.146.466,00 |
| 20.03.2025 | 236,53 | 241,76 | 236,20 | 239,01 | -0,04% | 8.289.036,00 |
| 19.03.2025 | 235,84 | 242,33 | 234,89 | 239,11 | 1,76% | 10.061.279,00 |
| 18.03.2025 | 234,32 | 236,17 | 233,52 | 234,97 | 0,44% | 10.228.224,00 |
| 17.03.2025 | 231,16 | 235,67 | 230,46 | 233,93 | 0,64% | 9.307.572,00 |
| 14.03.2025 | 228,12 | 233,14 | 227,58 | 232,44 | 3,22% | 11.837.432,00 |
| 13.03.2025 | 228,93 | 229,50 | 224,23 | 225,19 | -1,19% | 16.143.780,00 |
| 12.03.2025 | 234,00 | 234,32 | 227,26 | 227,90 | -0,54% | 15.995.389,00 |
| 11.03.2025 | 231,75 | 233,32 | 226,69 | 229,14 | -1,33% | 18.008.327,00 |
| 10.03.2025 | 236,34 | 237,51 | 228,70 | 232,22 | -4,15% | 18.730.589,00 |
| 07.03.2025 | 245,24 | 246,72 | 239,42 | 242,28 | -1,73% | 16.741.388,00 |
| 06.03.2025 | 248,10 | 249,36 | 243,85 | 246,54 | -1,98% | 9.816.196,00 |
| 05.03.2025 | 251,04 | 253,05 | 247,83 | 251,53 | 0,51% | 7.747.242,00 |
| 04.03.2025 | 255,28 | 257,23 | 245,95 | 250,25 | -3,98% | 13.141.481,00 |
| 03.03.2025 | 264,00 | 266,32 | 257,82 | 260,62 | -1,52% | 8.969.920,00 |
| 28.02.2025 | 260,67 | 264,81 | 257,89 | 264,65 | 2,16% | 10.189.163,00 |
| 27.02.2025 | 259,98 | 263,64 | 257,86 | 259,05 | 0,10% | 8.165.897,00 |
| 26.02.2025 | 257,22 | 260,91 | 256,93 | 258,79 | 0,54% | 5.922.754,00 |
| 25.02.2025 | 262,23 | 263,00 | 253,35 | 257,40 | -1,51% | 9.532.262,00 |
| 24.02.2025 | 265,49 | 267,00 | 258,61 | 261,34 | -1,10% | 10.290.327,00 |
| 21.02.2025 | 268,23 | 269,20 | 262,84 | 264,24 | -0,96% | 12.683.058,00 |
| 20.02.2025 | 278,67 | 278,74 | 265,73 | 266,80 | -4,46% | 13.720.620,00 |
| 19.02.2025 | 278,38 | 280,25 | 277,22 | 279,25 | -0,25% | 6.687.445,00 |
| 18.02.2025 | 277,57 | 279,97 | 276,02 | 279,95 | 1,21% | 6.924.794,00 |
| 14.02.2025 | 277,37 | 279,23 | 276,45 | 276,59 | 0,10% | 5.688.627,00 |
| 13.02.2025 | 275,50 | 276,97 | 273,81 | 276,32 | 0,32% | 8.332.276,00 |
| 12.02.2025 | 274,08 | 276,45 | 273,25 | 275,45 | 0,17% | 6.667.693,00 |
| 11.02.2025 | 270,15 | 276,22 | 269,66 | 274,99 | 1,46% | 7.147.189,00 |
| 10.02.2025 | 276,15 | 276,18 | 269,59 | 271,04 | -1,73% | 8.576.505,00 |
| 07.02.2025 | 277,27 | 278,55 | 274,72 | 275,80 | -0,40% | 6.819.393,00 |
| 06.02.2025 | 272,45 | 276,98 | 271,19 | 276,90 | 2,39% | 7.176.494,00 |
| 05.02.2025 | 268,92 | 270,64 | 268,33 | 270,43 | 0,93% | 5.643.026,00 |
| 04.02.2025 | 269,27 | 269,84 | 266,83 | 267,94 | 0,42% | 5.574.858,00 |
| 03.02.2025 | 261,83 | 268,17 | 261,70 | 266,81 | -0,18% | 8.288.343,00 |