221,490$
0,78%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 211,68 | 212,24 | 208,61 | 210,19 | -0,66% | 8.654.998,00 |
| 24.09.2024 | 211,15 | 212,95 | 210,37 | 211,59 | 0,07% | 6.232.218,00 |
| 23.09.2024 | 211,00 | 211,80 | 209,99 | 211,44 | 0,17% | 7.217.380,00 |
| 20.09.2024 | 209,93 | 211,41 | 209,50 | 211,09 | 0,29% | 20.355.429,00 |
| 19.09.2024 | 209,78 | 211,91 | 207,34 | 210,48 | 1,42% | 11.514.040,00 |
| 18.09.2024 | 209,01 | 211,34 | 206,70 | 207,53 | -0,82% | 8.196.197,00 |
| 17.09.2024 | 207,73 | 209,93 | 207,66 | 209,25 | 0,67% | 7.511.457,00 |
| 16.09.2024 | 205,83 | 208,21 | 205,59 | 207,86 | 1,73% | 8.551.961,00 |
| 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 |