243,660$
-0,67%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |