334,140$
0,80%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 329,47 | 335,37 | 327,21 | 334,14 | 0,80% | 7.544.744,00 |
| 22.06.2026 | 329,70 | 332,77 | 326,75 | 331,48 | 1,92% | 10.114.067,00 |
| 18.06.2026 | 336,95 | 338,09 | 324,16 | 325,22 | -2,47% | 20.111.030,00 |
| 17.06.2026 | 332,18 | 337,77 | 331,50 | 333,46 | 0,70% | 12.223.847,00 |
| 16.06.2026 | 324,66 | 331,75 | 324,02 | 331,14 | 3,68% | 11.019.471,00 |
| 15.06.2026 | 324,84 | 325,92 | 318,84 | 319,40 | -0,41% | 7.898.186,00 |
| 12.06.2026 | 315,97 | 321,30 | 315,55 | 320,72 | 2,31% | 7.033.655,00 |
| 11.06.2026 | 309,56 | 314,72 | 308,88 | 313,49 | 1,41% | 9.073.243,00 |
| 10.06.2026 | 312,56 | 314,75 | 309,03 | 309,14 | -1,14% | 7.342.132,00 |
| 09.06.2026 | 313,51 | 316,42 | 309,01 | 312,70 | 0,51% | 11.451.992,00 |
| 08.06.2026 | 313,25 | 316,30 | 310,78 | 311,11 | -0,40% | 6.672.220,00 |
| 05.06.2026 | 314,29 | 315,00 | 309,60 | 312,37 | 0,48% | 8.829.785,00 |
| 04.06.2026 | 305,74 | 312,91 | 304,44 | 310,89 | 3,34% | 10.201.917,00 |
| 03.06.2026 | 299,92 | 301,96 | 296,56 | 300,85 | -0,04% | 6.892.123,00 |
| 02.06.2026 | 296,50 | 302,07 | 295,27 | 300,96 | 1,48% | 8.192.254,00 |
| 01.06.2026 | 297,69 | 299,55 | 295,27 | 296,58 | -0,91% | 7.889.175,00 |
| 29.05.2026 | 296,40 | 299,88 | 295,20 | 299,31 | 0,87% | 13.534.252,00 |
| 28.05.2026 | 297,57 | 301,07 | 295,75 | 296,73 | -0,85% | 9.432.694,00 |
| 27.05.2026 | 305,00 | 305,90 | 295,75 | 299,28 | -2,43% | 11.345.947,00 |
| 26.05.2026 | 308,49 | 309,93 | 305,44 | 306,74 | 0,12% | 7.231.059,00 |
| 22.05.2026 | 304,68 | 307,45 | 303,84 | 306,38 | 1,12% | 5.978.568,00 |
| 21.05.2026 | 301,23 | 303,98 | 300,21 | 303,00 | 0,34% | 7.531.262,00 |
| 20.05.2026 | 296,70 | 302,92 | 293,67 | 301,98 | 2,12% | 9.281.388,00 |
| 19.05.2026 | 301,09 | 301,79 | 295,26 | 295,70 | -1,67% | 7.913.496,00 |
| 18.05.2026 | 298,00 | 301,26 | 297,22 | 300,73 | 0,98% | 7.506.999,00 |
| 15.05.2026 | 300,20 | 300,79 | 296,45 | 297,81 | -0,70% | 8.558.030,00 |
| 14.05.2026 | 302,25 | 303,75 | 298,81 | 299,91 | -0,11% | 7.229.596,00 |
| 13.05.2026 | 302,26 | 303,00 | 300,07 | 300,25 | -1,52% | 7.665.247,00 |
| 12.05.2026 | 300,20 | 306,06 | 295,55 | 304,88 | 1,63% | 9.444.914,00 |
| 11.05.2026 | 302,10 | 303,19 | 298,88 | 300,00 | -0,70% | 8.687.644,00 |
| 08.05.2026 | 308,25 | 308,99 | 300,50 | 302,10 | -1,36% | 8.554.827,00 |
| 07.05.2026 | 314,65 | 316,30 | 306,14 | 306,27 | -2,74% | 7.583.382,00 |
| 06.05.2026 | 311,45 | 316,26 | 311,35 | 314,90 | 1,78% | 8.586.360,00 |
| 05.05.2026 | 307,71 | 310,97 | 306,80 | 309,40 | 0,57% | 6.295.634,00 |
| 04.05.2026 | 310,62 | 310,65 | 306,51 | 307,65 | -1,54% | 7.168.000,00 |
| 01.05.2026 | 313,95 | 316,08 | 311,83 | 312,47 | -0,24% | 6.070.256,00 |
| 30.04.2026 | 307,00 | 314,10 | 306,57 | 313,23 | 1,29% | 8.829.809,00 |
| 29.04.2026 | 310,57 | 312,05 | 307,29 | 309,25 | -0,71% | 7.843.046,00 |
| 28.04.2026 | 315,20 | 315,45 | 311,17 | 311,45 | -0,06% | 7.333.267,00 |
| 27.04.2026 | 306,88 | 312,58 | 306,88 | 311,63 | 1,09% | 7.571.021,00 |
| 24.04.2026 | 311,15 | 311,15 | 307,89 | 308,28 | -1,09% | 5.185.458,00 |
| 23.04.2026 | 313,52 | 314,99 | 308,89 | 311,69 | -0,42% | 6.937.573,00 |
| 22.04.2026 | 314,85 | 315,15 | 311,94 | 313,02 | 0,01% | 5.510.700,00 |
| 21.04.2026 | 317,52 | 320,23 | 312,75 | 313,00 | -1,26% | 7.050.181,00 |
| 20.04.2026 | 310,85 | 317,13 | 310,37 | 316,99 | 2,16% | 10.719.281,00 |
| 17.04.2026 | 312,34 | 314,90 | 310,09 | 310,29 | 0,11% | 11.055.366,00 |
| 16.04.2026 | 305,35 | 309,95 | 305,20 | 309,95 | 1,31% | 8.118.778,00 |
| 15.04.2026 | 313,95 | 314,24 | 304,26 | 305,93 | -1,67% | 9.824.032,00 |
| 14.04.2026 | 309,82 | 314,32 | 308,87 | 311,12 | -0,82% | 10.863.698,00 |
| 13.04.2026 | 307,47 | 313,74 | 305,46 | 313,68 | 1,23% | 8.264.695,00 |
| 10.04.2026 | 310,00 | 310,35 | 306,72 | 309,87 | -0,15% | 5.804.023,00 |
| 09.04.2026 | 306,95 | 311,26 | 306,11 | 310,33 | 0,77% | 6.244.631,00 |
| 08.04.2026 | 307,97 | 311,26 | 305,33 | 307,97 | 3,55% | 9.882.465,00 |
| 07.04.2026 | 293,14 | 298,18 | 292,70 | 297,40 | 0,66% | 7.281.554,00 |
| 06.04.2026 | 294,06 | 296,83 | 293,20 | 295,45 | 0,29% | 6.983.022,00 |
| 02.04.2026 | 291,91 | 295,62 | 288,72 | 294,60 | -0,26% | 6.669.252,00 |
| 01.04.2026 | 295,39 | 298,72 | 292,91 | 295,38 | 0,41% | 10.858.137,00 |
| 31.03.2026 | 288,38 | 295,07 | 284,95 | 294,16 | 3,66% | 11.801.263,00 |
| 30.03.2026 | 284,42 | 287,25 | 282,33 | 283,77 | 0,33% | 11.189.427,00 |
| 27.03.2026 | 289,14 | 290,11 | 281,75 | 282,84 | -3,02% | 9.732.195,00 |
| 26.03.2026 | 292,58 | 294,99 | 290,73 | 291,66 | -1,27% | 8.113.765,00 |
| 25.03.2026 | 294,25 | 297,64 | 292,44 | 295,42 | 1,03% | 12.139.709,00 |
| 24.03.2026 | 286,17 | 295,48 | 285,37 | 292,40 | 0,86% | 9.793.331,00 |
| 23.03.2026 | 294,31 | 295,75 | 287,97 | 289,91 | 1,17% | 11.328.306,00 |
| 20.03.2026 | 287,74 | 290,71 | 285,27 | 286,56 | -0,49% | 21.325.048,00 |
| 19.03.2026 | 286,88 | 289,51 | 284,62 | 287,97 | 0,08% | 9.811.856,00 |
| 18.03.2026 | 286,66 | 289,41 | 285,12 | 287,74 | 0,30% | 9.740.350,00 |
| 17.03.2026 | 289,00 | 291,76 | 285,95 | 286,89 | 0,26% | 8.665.902,00 |
| 16.03.2026 | 286,53 | 289,27 | 284,61 | 286,16 | 0,96% | 8.111.233,00 |
| 13.03.2026 | 284,67 | 287,19 | 282,95 | 283,44 | 0,19% | 9.074.130,00 |
| 12.03.2026 | 283,88 | 283,88 | 279,10 | 282,89 | -1,61% | 13.694.247,00 |
| 11.03.2026 | 288,81 | 290,48 | 284,86 | 287,52 | -0,42% | 10.105.320,00 |
| 10.03.2026 | 289,40 | 292,75 | 287,18 | 288,73 | -0,41% | 8.320.316,00 |
| 09.03.2026 | 281,67 | 291,10 | 280,45 | 289,92 | 0,15% | 12.189.531,00 |
| 06.03.2026 | 286,34 | 289,99 | 283,71 | 289,48 | -1,39% | 13.396.389,00 |
| 05.03.2026 | 297,85 | 301,24 | 292,43 | 293,55 | -1,95% | 12.497.524,00 |
| 04.03.2026 | 300,01 | 301,00 | 295,82 | 299,39 | -0,29% | 7.885.967,00 |
| 03.03.2026 | 292,29 | 302,39 | 289,50 | 300,26 | 0,91% | 10.114.588,00 |
| 02.03.2026 | 294,81 | 299,98 | 293,21 | 297,56 | -0,91% | 8.461.497,00 |
| 27.02.2026 | 300,00 | 302,95 | 294,45 | 300,30 | -1,90% | 18.510.916,00 |
| 26.02.2026 | 304,59 | 309,01 | 303,64 | 306,13 | 0,93% | 6.972.571,00 |
| 25.02.2026 | 298,64 | 303,66 | 297,01 | 303,30 | 2,02% | 7.834.758,00 |
| 24.02.2026 | 296,82 | 299,75 | 291,38 | 297,30 | -0,12% | 11.737.645,00 |
| 23.02.2026 | 308,80 | 311,00 | 295,10 | 297,67 | -4,22% | 12.824.101,00 |
| 20.02.2026 | 308,58 | 311,00 | 305,68 | 310,79 | 0,89% | 7.470.114,00 |
| 19.02.2026 | 307,17 | 309,18 | 305,12 | 308,05 | -0,24% | 6.627.842,00 |
| 18.02.2026 | 308,45 | 312,28 | 307,22 | 308,78 | 0,54% | 6.990.114,00 |
| 17.02.2026 | 302,76 | 308,24 | 302,50 | 307,13 | 1,51% | 8.408.793,00 |
| 13.02.2026 | 298,52 | 304,29 | 296,52 | 302,55 | -0,03% | 9.114.526,00 |
| 12.02.2026 | 312,27 | 313,61 | 300,02 | 302,64 | -2,63% | 13.177.695,00 |
| 11.02.2026 | 322,94 | 325,28 | 308,73 | 310,82 | -2,34% | 8.543.806,00 |
| 10.02.2026 | 322,55 | 326,13 | 315,12 | 318,28 | -1,19% | 9.873.809,00 |
| 09.02.2026 | 321,34 | 326,40 | 320,11 | 322,10 | -0,09% | 11.290.728,00 |
| 06.02.2026 | 314,71 | 324,25 | 314,71 | 322,40 | 3,95% | 17.484.578,00 |
| 05.02.2026 | 315,08 | 316,01 | 305,54 | 310,16 | -2,24% | 9.205.854,00 |
| 04.02.2026 | 314,41 | 319,30 | 314,41 | 317,27 | 0,77% | 9.743.938,00 |
| 03.02.2026 | 309,73 | 316,25 | 309,10 | 314,85 | 2,18% | 11.022.018,00 |
| 02.02.2026 | 305,05 | 309,30 | 301,37 | 308,14 | 0,74% | 9.811.890,00 |
| 30.01.2026 | 305,48 | 307,93 | 302,55 | 305,89 | -0,17% | 11.927.644,00 |
| 29.01.2026 | 302,40 | 306,83 | 302,22 | 306,42 | 1,88% | 11.402.946,00 |