264,240$
-0,96%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 269,23 | 270,82 | 266,96 | 267,30 | -0,35% | 7.164.303,00 |
| 30.01.2025 | 268,75 | 269,70 | 266,62 | 268,23 | 0,62% | 8.587.757,00 |
| 29.01.2025 | 267,16 | 270,68 | 265,61 | 266,58 | -0,21% | 7.568.624,00 |
| 28.01.2025 | 265,84 | 267,33 | 264,83 | 267,14 | 0,49% | 7.251.147,00 |
| 27.01.2025 | 264,17 | 265,97 | 262,26 | 265,85 | 0,38% | 7.217.760,00 |
| 24.01.2025 | 263,01 | 267,10 | 263,01 | 264,84 | -0,42% | 7.629.977,00 |
| 23.01.2025 | 264,69 | 266,86 | 263,81 | 265,95 | 1,18% | 10.588.506,00 |
| 22.01.2025 | 262,90 | 263,38 | 260,25 | 262,84 | -0,07% | 8.692.900,00 |
| 21.01.2025 | 260,07 | 264,25 | 259,50 | 263,03 | 1,49% | 13.567.273,00 |
| 17.01.2025 | 254,14 | 260,62 | 252,14 | 259,16 | 1,92% | 17.678.101,00 |
| 16.01.2025 | 254,00 | 257,04 | 252,33 | 254,27 | 0,76% | 15.174.748,00 |
| 15.01.2025 | 250,40 | 253,67 | 243,68 | 252,35 | 1,97% | 18.265.701,00 |
| 14.01.2025 | 242,66 | 247,72 | 242,19 | 247,47 | 1,33% | 12.326.274,00 |
| 13.01.2025 | 239,67 | 244,54 | 239,00 | 244,21 | 1,81% | 9.952.978,00 |
| 10.01.2025 | 243,44 | 243,81 | 238,74 | 239,87 | -1,34% | 10.108.808,00 |
| 08.01.2025 | 242,75 | 244,25 | 240,50 | 243,13 | -0,02% | 8.675.284,00 |
| 07.01.2025 | 242,00 | 245,26 | 240,90 | 243,17 | 0,96% | 8.718.358,00 |
| 06.01.2025 | 243,70 | 245,69 | 240,58 | 240,85 | -1,00% | 9.813.595,00 |
| 03.01.2025 | 243,88 | 244,88 | 240,26 | 243,28 | 1,37% | 9.334.832,00 |
| 02.01.2025 | 240,63 | 243,28 | 239,45 | 240,00 | 0,12% | 8.660.931,00 |
| 31.12.2024 | 240,05 | 241,44 | 239,03 | 239,71 | 0,16% | 4.870.971,00 |
| 30.12.2024 | 238,80 | 240,84 | 237,11 | 239,32 | -0,77% | 5.237.962,00 |
| 27.12.2024 | 242,72 | 243,39 | 240,04 | 241,17 | -0,81% | 5.633.965,00 |
| 26.12.2024 | 241,30 | 243,26 | 240,79 | 243,14 | 0,34% | 4.320.845,00 |
| 24.12.2024 | 239,43 | 242,49 | 239,07 | 242,31 | 1,64% | 3.729.092,00 |
| 23.12.2024 | 235,89 | 238,62 | 234,88 | 238,39 | 0,33% | 8.424.443,00 |
| 20.12.2024 | 232,00 | 239,21 | 231,59 | 237,60 | 1,99% | 28.068.894,00 |
| 19.12.2024 | 232,27 | 236,36 | 232,27 | 232,96 | 1,12% | 11.150.060,00 |
| 18.12.2024 | 239,07 | 239,07 | 229,53 | 230,37 | -3,35% | 10.613.280,00 |
| 17.12.2024 | 238,65 | 239,02 | 236,63 | 238,36 | -0,51% | 7.958.658,00 |
| 16.12.2024 | 240,26 | 240,67 | 237,52 | 239,58 | -0,15% | 8.255.903,00 |
| 13.12.2024 | 242,07 | 242,72 | 239,14 | 239,94 | -0,66% | 7.553.591,00 |
| 12.12.2024 | 242,96 | 244,10 | 241,04 | 241,53 | -0,82% | 6.038.779,00 |
| 11.12.2024 | 244,27 | 244,27 | 242,18 | 243,53 | 0,28% | 7.750.643,00 |
| 10.12.2024 | 243,92 | 247,96 | 242,22 | 242,86 | -0,39% | 8.902.198,00 |
| 09.12.2024 | 247,00 | 247,87 | 243,76 | 243,81 | -1,44% | 6.961.385,00 |
| 06.12.2024 | 245,75 | 247,74 | 244,84 | 247,36 | 0,77% | 5.449.307,00 |
| 05.12.2024 | 245,09 | 247,18 | 244,62 | 245,48 | 0,85% | 6.398.407,00 |
| 04.12.2024 | 244,70 | 245,35 | 242,23 | 243,40 | -0,58% | 7.236.940,00 |
| 03.12.2024 | 248,23 | 249,04 | 244,63 | 244,82 | -0,58% | 6.558.645,00 |
| 02.12.2024 | 249,70 | 250,25 | 245,03 | 246,25 | -1,39% | 8.695.515,00 |
| 29.11.2024 | 249,92 | 251,77 | 249,45 | 249,72 | -0,03% | 5.494.763,00 |
| 27.11.2024 | 249,35 | 251,19 | 248,77 | 249,79 | -0,07% | 5.472.265,00 |
| 26.11.2024 | 250,50 | 251,00 | 248,34 | 249,97 | -0,13% | 6.058.533,00 |
| 25.11.2024 | 249,90 | 254,31 | 249,06 | 250,29 | 0,70% | 9.885.478,00 |
| 22.11.2024 | 243,07 | 249,15 | 243,04 | 248,55 | 3,23% | 7.715.843,00 |
| 20.11.2024 | 244,04 | 244,61 | 238,64 | 240,78 | -0,95% | 8.280.181,00 |
| 19.11.2024 | 242,05 | 245,15 | 241,55 | 243,09 | -0,79% | 6.568.179,00 |
| 18.11.2024 | 247,84 | 247,93 | 242,68 | 245,03 | -0,11% | 8.638.447,00 |
| 15.11.2024 | 242,63 | 246,42 | 241,46 | 245,31 | 1,42% | 11.094.095,00 |
| 14.11.2024 | 242,41 | 244,29 | 241,05 | 241,87 | 0,29% | 9.264.448,00 |
| 13.11.2024 | 240,64 | 244,09 | 240,31 | 241,16 | 0,67% | 10.860.435,00 |
| 12.11.2024 | 240,47 | 241,46 | 238,76 | 239,56 | 0,11% | 6.845.678,00 |
| 11.11.2024 | 240,32 | 242,10 | 239,00 | 239,29 | 0,97% | 8.944.585,00 |
| 08.11.2024 | 239,34 | 239,34 | 235,78 | 236,98 | 0,25% | 9.460.260,00 |
| 07.11.2024 | 244,50 | 244,57 | 235,22 | 236,38 | -4,32% | 16.057.687,00 |
| 06.11.2024 | 235,00 | 248,00 | 234,77 | 247,06 | 11,54% | 23.662.518,00 |
| 05.11.2024 | 220,03 | 221,96 | 220,00 | 221,49 | 0,78% | 5.547.491,00 |
| 04.11.2024 | 222,65 | 223,76 | 219,17 | 219,78 | -1,42% | 8.162.919,00 |
| 01.11.2024 | 223,56 | 226,15 | 222,70 | 222,94 | 0,46% | 6.898.846,00 |
| 31.10.2024 | 224,70 | 225,69 | 221,82 | 221,92 | -1,11% | 7.558.941,00 |
| 30.10.2024 | 222,54 | 226,31 | 221,58 | 224,41 | 0,68% | 7.071.549,00 |
| 29.10.2024 | 225,21 | 226,75 | 222,81 | 222,90 | -1,15% | 6.502.868,00 |
| 28.10.2024 | 223,35 | 225,64 | 222,95 | 225,50 | 1,43% | 5.871.184,00 |
| 25.10.2024 | 225,00 | 225,62 | 220,88 | 222,31 | -1,19% | 6.309.022,00 |
| 24.10.2024 | 221,83 | 225,06 | 221,66 | 224,98 | 0,70% | 5.938.416,00 |
| 23.10.2024 | 223,66 | 224,80 | 222,53 | 223,41 | -0,32% | 6.107.173,00 |
| 22.10.2024 | 223,02 | 225,28 | 221,10 | 224,12 | 0,50% | 9.148.589,00 |
| 21.10.2024 | 225,22 | 225,70 | 222,90 | 223,00 | -1,05% | 5.212.992,00 |
| 18.10.2024 | 225,00 | 225,92 | 223,10 | 225,37 | 0,42% | 6.902.803,00 |
| 17.10.2024 | 224,27 | 225,85 | 223,31 | 224,42 | 0,35% | 6.402.453,00 |
| 16.10.2024 | 222,33 | 223,68 | 221,04 | 223,64 | 0,56% | 6.329.954,00 |
| 15.10.2024 | 223,66 | 225,45 | 221,82 | 222,39 | 0,41% | 9.191.925,00 |
| 14.10.2024 | 223,20 | 223,70 | 218,88 | 221,48 | -0,36% | 8.405.460,00 |
| 11.10.2024 | 215,67 | 224,63 | 215,16 | 222,29 | 4,44% | 18.014.392,00 |
| 10.10.2024 | 214,81 | 214,81 | 211,47 | 212,84 | -0,27% | 7.885.568,00 |
| 09.10.2024 | 209,70 | 214,24 | 209,38 | 213,42 | 1,27% | 6.338.280,00 |
| 08.10.2024 | 210,58 | 211,33 | 208,38 | 210,75 | -0,09% | 5.975.481,00 |
| 07.10.2024 | 211,03 | 213,33 | 209,69 | 210,93 | -0,14% | 6.572.467,00 |
| 04.10.2024 | 209,30 | 211,67 | 206,91 | 211,22 | 2,92% | 9.790.799,00 |
| 03.10.2024 | 206,17 | 206,49 | 204,34 | 205,23 | -0,99% | 7.149.697,00 |
| 02.10.2024 | 207,08 | 208,95 | 205,69 | 207,29 | 0,12% | 5.800.464,00 |
| 01.10.2024 | 208,90 | 209,09 | 206,19 | 207,04 | -1,81% | 8.299.861,00 |
| 30.09.2024 | 206,31 | 210,96 | 205,26 | 210,86 | 0,17% | 8.605.464,00 |
| 27.09.2024 | 210,65 | 212,44 | 209,33 | 210,50 | 0,34% | 6.425.613,00 |
| 26.09.2024 | 211,13 | 211,70 | 209,01 | 209,78 | -0,20% | 7.359.343,00 |