204,320$
-1,10%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 206,86 | 207,85 | 203,02 | 204,32 | -1,10% | 10.095.099,00 |
| 12.09.2024 | 207,65 | 208,78 | 204,89 | 206,60 | -0,30% | 9.044.822,00 |
| 11.09.2024 | 205,25 | 207,70 | 201,83 | 207,23 | 0,81% | 13.315.893,00 |
| 10.09.2024 | 218,60 | 218,64 | 200,61 | 205,56 | -5,19% | 28.092.010,00 |
| 09.09.2024 | 215,19 | 218,15 | 214,18 | 216,81 | 2,05% | 8.687.668,00 |
| 06.09.2024 | 217,60 | 218,74 | 211,09 | 212,46 | -2,38% | 7.659.819,00 |
| 05.09.2024 | 220,15 | 220,80 | 216,03 | 217,63 | -0,78% | 7.971.716,00 |
| 04.09.2024 | 221,04 | 222,07 | 217,21 | 219,33 | -0,44% | 7.345.660,00 |
| 03.09.2024 | 222,30 | 224,10 | 219,24 | 220,30 | -2,00% | 8.705.268,00 |
| 30.08.2024 | 222,50 | 225,48 | 221,93 | 224,80 | 1,17% | 8.574.128,00 |
| 29.08.2024 | 222,15 | 222,98 | 218,94 | 222,21 | 0,42% | 6.400.810,00 |
| 28.08.2024 | 219,25 | 222,21 | 219,19 | 221,29 | 0,50% | 6.474.657,00 |
| 27.08.2024 | 219,51 | 220,42 | 219,19 | 220,18 | 0,46% | 5.174.498,00 |
| 26.08.2024 | 219,01 | 219,68 | 218,05 | 219,17 | 0,39% | 5.087.083,00 |
| 23.08.2024 | 217,60 | 219,19 | 216,50 | 218,31 | 0,78% | 7.194.274,00 |
| 22.08.2024 | 214,58 | 216,80 | 214,34 | 216,63 | 0,95% | 5.232.015,00 |
| 21.08.2024 | 214,43 | 215,00 | 212,84 | 214,60 | 0,04% | 5.179.501,00 |
| 20.08.2024 | 215,00 | 216,00 | 213,68 | 214,52 | -0,43% | 5.615.922,00 |
| 19.08.2024 | 214,00 | 215,53 | 213,82 | 215,45 | 0,69% | 6.022.653,00 |
| 16.08.2024 | 211,69 | 214,09 | 211,59 | 213,97 | 1,14% | 7.882.888,00 |
| 15.08.2024 | 213,00 | 213,89 | 211,10 | 211,55 | 0,62% | 6.649.015,00 |
| 14.08.2024 | 207,74 | 210,76 | 207,12 | 210,24 | 1,11% | 6.535.824,00 |
| 13.08.2024 | 207,73 | 208,09 | 205,40 | 207,94 | 0,85% | 6.054.202,00 |
| 12.08.2024 | 206,41 | 207,14 | 203,66 | 206,19 | 0,19% | 6.790.861,00 |
| 09.08.2024 | 203,47 | 206,47 | 202,90 | 205,80 | 0,85% | 5.431.336,00 |
| 08.08.2024 | 202,47 | 204,91 | 201,79 | 204,06 | 1,83% | 7.681.737,00 |
| 07.08.2024 | 203,51 | 205,75 | 200,20 | 200,40 | 0,03% | 9.115.523,00 |
| 06.08.2024 | 195,40 | 202,60 | 194,00 | 200,34 | 2,79% | 10.462.081,00 |
| 05.08.2024 | 194,05 | 196,17 | 190,90 | 194,90 | -2,13% | 13.707.545,00 |
| 02.08.2024 | 203,88 | 204,67 | 196,89 | 199,14 | -4,24% | 17.677.242,00 |
| 01.08.2024 | 213,20 | 213,83 | 206,38 | 207,96 | -2,27% | 10.393.569,00 |
| 31.07.2024 | 214,78 | 216,39 | 212,67 | 212,80 | -1,11% | 8.982.744,00 |
| 30.07.2024 | 213,23 | 215,79 | 212,96 | 215,19 | 2,06% | 8.719.432,00 |
| 29.07.2024 | 212,65 | 213,61 | 210,55 | 210,85 | -0,65% | 6.071.858,00 |
| 26.07.2024 | 209,24 | 213,16 | 208,62 | 212,24 | 1,71% | 7.951.718,00 |
| 25.07.2024 | 208,65 | 210,19 | 208,05 | 208,67 | 0,04% | 6.030.482,00 |
| 24.07.2024 | 209,55 | 212,03 | 208,07 | 208,59 | -0,83% | 6.657.939,00 |
| 23.07.2024 | 211,02 | 211,48 | 209,35 | 210,33 | 0,02% | 5.542.435,00 |
| 22.07.2024 | 210,46 | 212,17 | 209,71 | 210,28 | 0,24% | 7.646.071,00 |
| 19.07.2024 | 211,20 | 212,35 | 208,92 | 209,78 | -0,10% | 8.022.555,00 |
| 18.07.2024 | 215,63 | 216,63 | 209,24 | 209,98 | -3,18% | 12.015.830,00 |
| 17.07.2024 | 213,80 | 217,56 | 213,27 | 216,87 | 1,52% | 11.537.464,00 |
| 16.07.2024 | 210,00 | 213,74 | 208,08 | 213,62 | 1,70% | 11.318.525,00 |
| 15.07.2024 | 207,19 | 211,61 | 206,72 | 210,05 | 2,49% | 10.239.460,00 |
| 12.07.2024 | 204,00 | 207,45 | 202,10 | 204,94 | -1,21% | 15.318.736,00 |
| 11.07.2024 | 206,21 | 208,10 | 205,38 | 207,45 | -0,17% | 10.590.413,00 |
| 10.07.2024 | 206,14 | 207,97 | 205,58 | 207,80 | 0,08% | 8.178.694,00 |
| 09.07.2024 | 205,63 | 209,76 | 205,45 | 207,63 | 1,20% | 8.649.809,00 |
| 08.07.2024 | 205,04 | 206,90 | 203,97 | 205,17 | 0,19% | 8.541.250,00 |
| 05.07.2024 | 206,99 | 207,37 | 204,52 | 204,79 | -1,87% | 8.012.422,00 |
| 03.07.2024 | 209,55 | 210,38 | 207,65 | 208,69 | -0,07% | 5.560.925,00 |
| 02.07.2024 | 205,29 | 208,86 | 204,77 | 208,83 | 1,65% | 7.733.969,00 |
| 01.07.2024 | 202,84 | 207,09 | 202,66 | 205,45 | 1,58% | 9.344.129,00 |
| 28.06.2024 | 200,01 | 202,60 | 199,30 | 202,26 | 1,55% | 14.960.784,00 |
| 27.06.2024 | 197,44 | 199,86 | 196,90 | 199,17 | 0,88% | 7.825.110,00 |
| 26.06.2024 | 197,45 | 197,94 | 196,27 | 197,43 | -0,32% | 7.685.654,00 |
| 25.06.2024 | 198,09 | 200,07 | 197,74 | 198,07 | -0,41% | 6.857.357,00 |
| 24.06.2024 | 197,81 | 199,23 | 197,10 | 198,88 | 1,31% | 9.700.421,00 |
| 21.06.2024 | 196,71 | 197,17 | 194,22 | 196,30 | -1,19% | 20.542.060,00 |
| 20.06.2024 | 196,39 | 199,45 | 196,11 | 198,67 | 0,85% | 8.680.314,00 |
| 18.06.2024 | 194,60 | 197,96 | 194,13 | 197,00 | 1,04% | 9.022.971,00 |
| 17.06.2024 | 193,48 | 195,58 | 192,64 | 194,98 | 0,62% | 8.555.223,00 |
| 14.06.2024 | 191,45 | 194,86 | 191,42 | 193,78 | 0,06% | 6.599.332,00 |
| 13.06.2024 | 192,32 | 194,58 | 190,88 | 193,66 | 1,11% | 8.533.360,00 |
| 12.06.2024 | 196,00 | 196,72 | 191,31 | 191,53 | -1,46% | 12.317.503,00 |
| 11.06.2024 | 197,91 | 197,94 | 193,60 | 194,36 | -2,63% | 8.955.343,00 |
| 10.06.2024 | 199,24 | 200,84 | 198,44 | 199,61 | -0,17% | 6.048.081,00 |
| 07.06.2024 | 197,43 | 200,92 | 197,01 | 199,95 | 1,54% | 6.806.195,00 |
| 06.06.2024 | 197,26 | 198,02 | 195,33 | 196,91 | -0,18% | 7.506.076,00 |
| 05.06.2024 | 199,76 | 199,82 | 196,92 | 197,26 | -0,95% | 8.292.985,00 |
| 04.06.2024 | 200,16 | 201,98 | 198,28 | 199,16 | -1,32% | 6.659.034,00 |
| 03.06.2024 | 202,31 | 202,42 | 199,19 | 201,82 | -0,40% | 6.399.611,00 |
| 31.05.2024 | 199,30 | 203,30 | 198,35 | 202,63 | 1,66% | 14.342.776,00 |
| 30.05.2024 | 198,56 | 199,85 | 198,40 | 199,33 | 0,62% | 6.762.091,00 |
| 29.05.2024 | 198,00 | 198,99 | 196,89 | 198,11 | -0,70% | 6.056.349,00 |
| 28.05.2024 | 199,86 | 200,41 | 198,66 | 199,50 | -0,60% | 6.837.024,00 |
| 24.05.2024 | 197,75 | 200,76 | 197,56 | 200,71 | 1,92% | 7.356.233,00 |
| 23.05.2024 | 197,81 | 198,30 | 196,07 | 196,92 | -0,70% | 7.876.470,00 |
| 22.05.2024 | 199,00 | 200,94 | 197,69 | 198,31 | -0,61% | 9.365.086,00 |
| 21.05.2024 | 197,00 | 199,90 | 196,60 | 199,52 | -2,57% | 13.567.129,00 |
| 17.05.2024 | 203,81 | 205,05 | 202,81 | 204,79 | 1,15% | 9.260.490,00 |
| 16.05.2024 | 202,22 | 204,48 | 201,99 | 202,47 | 0,18% | 8.497.927,00 |
| 15.05.2024 | 202,01 | 202,69 | 199,77 | 202,11 | 0,30% | 8.369.975,00 |
| 14.05.2024 | 199,00 | 201,58 | 198,16 | 201,51 | 1,40% | 8.596.175,00 |
| 13.05.2024 | 198,80 | 199,85 | 198,04 | 198,73 | -0,02% | 7.049.241,00 |
| 10.05.2024 | 198,54 | 199,34 | 198,27 | 198,77 | 0,64% | 7.529.790,00 |
| 09.05.2024 | 195,17 | 197,59 | 195,10 | 197,50 | 0,95% | 7.977.291,00 |
| 08.05.2024 | 191,00 | 196,65 | 191,00 | 195,65 | 2,03% | 9.227.561,00 |
| 07.05.2024 | 191,70 | 192,93 | 191,65 | 191,75 | -0,13% | 7.688.771,00 |
| 06.05.2024 | 191,73 | 192,20 | 189,82 | 192,00 | 0,78% | 7.911.134,00 |
| 03.05.2024 | 192,00 | 192,53 | 188,46 | 190,51 | -0,60% | 8.922.775,00 |
| 02.05.2024 | 193,07 | 193,50 | 189,52 | 191,66 | -0,10% | 6.501.657,00 |
| 01.05.2024 | 192,27 | 194,46 | 190,79 | 191,86 | 0,06% | 7.446.703,00 |
| 30.04.2024 | 192,81 | 194,99 | 191,64 | 191,74 | -0,80% | 8.153.681,00 |
| 29.04.2024 | 193,48 | 194,26 | 192,43 | 193,28 | -0,11% | 5.411.129,00 |
| 26.04.2024 | 193,57 | 194,87 | 193,06 | 193,49 | 0,06% | 6.413.655,00 |
| 25.04.2024 | 192,25 | 193,94 | 191,18 | 193,37 | 0,15% | 9.802.265,00 |
| 24.04.2024 | 190,53 | 193,23 | 190,17 | 193,08 | 0,49% | 6.964.905,00 |
| 23.04.2024 | 191,13 | 192,23 | 190,52 | 192,14 | 1,44% | 9.144.372,00 |
| 22.04.2024 | 185,99 | 190,13 | 185,98 | 189,41 | 1,94% | 11.529.668,00 |