231,963$
1,02%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 230,80 | 234,34 | 230,55 | 231,96 | 1,02% | 9.557.946,00 |
| 16.04.2025 | 231,50 | 233,58 | 227,93 | 229,61 | -1,51% | 9.322.325,00 |
| 15.04.2025 | 236,10 | 238,65 | 232,82 | 233,13 | -0,68% | 10.912.883,00 |
| 14.04.2025 | 237,10 | 239,78 | 233,63 | 234,72 | -0,63% | 13.017.824,00 |
| 11.04.2025 | 226,31 | 238,58 | 225,00 | 236,20 | 4,00% | 20.284.450,00 |
| 10.04.2025 | 229,06 | 230,35 | 220,10 | 227,11 | -3,09% | 18.896.440,00 |
| 09.04.2025 | 212,77 | 237,48 | 211,00 | 234,34 | 8,06% | 24.022.350,00 |
| 08.04.2025 | 223,52 | 227,84 | 213,25 | 216,87 | 1,13% | 19.485.734,00 |
| 07.04.2025 | 203,25 | 222,05 | 202,16 | 214,44 | 1,98% | 22.914.370,00 |
| 04.04.2025 | 215,30 | 217,70 | 208,93 | 210,28 | -8,05% | 27.170.689,00 |
| 03.04.2025 | 234,27 | 235,14 | 227,30 | 228,69 | -6,97% | 17.188.469,00 |
| 02.04.2025 | 241,75 | 247,25 | 241,46 | 245,82 | 0,89% | 7.758.750,00 |
| 01.04.2025 | 242,63 | 245,69 | 240,88 | 243,66 | -0,67% | 8.054.683,00 |
| 31.03.2025 | 238,65 | 245,86 | 237,36 | 245,30 | 1,01% | 13.602.996,00 |
| 28.03.2025 | 246,94 | 249,51 | 241,11 | 242,85 | -2,12% | 11.978.417,00 |
| 27.03.2025 | 249,52 | 250,64 | 247,18 | 248,12 | -1,16% | 8.022.517,00 |
| 26.03.2025 | 252,60 | 254,67 | 249,78 | 251,03 | -0,04% | 12.785.225,00 |
| 25.03.2025 | 249,31 | 251,82 | 247,62 | 251,13 | 1,24% | 9.287.694,00 |
| 24.03.2025 | 245,48 | 248,69 | 244,41 | 248,06 | 2,66% | 9.422.650,00 |
| 21.03.2025 | 237,81 | 242,30 | 236,50 | 241,63 | 1,10% | 19.326.865,00 |
| 20.03.2025 | 236,56 | 241,76 | 236,20 | 239,01 | -0,04% | 8.328.513,00 |
| 19.03.2025 | 235,74 | 242,33 | 234,89 | 239,11 | 1,76% | 10.120.588,00 |
| 18.03.2025 | 234,32 | 236,17 | 233,52 | 234,97 | 0,44% | 10.344.866,00 |
| 17.03.2025 | 231,18 | 235,67 | 230,46 | 233,93 | 0,64% | 9.586.025,00 |
| 14.03.2025 | 228,12 | 233,14 | 227,58 | 232,44 | 3,22% | 11.962.108,00 |
| 13.03.2025 | 229,30 | 229,50 | 224,23 | 225,19 | -1,19% | 16.467.851,00 |
| 12.03.2025 | 234,00 | 234,32 | 227,26 | 227,90 | -0,54% | 16.054.015,00 |
| 11.03.2025 | 231,75 | 233,32 | 226,69 | 229,14 | -1,33% | 18.142.995,00 |
| 10.03.2025 | 236,34 | 237,51 | 228,70 | 232,22 | -4,15% | 18.887.186,00 |
| 07.03.2025 | 245,23 | 246,72 | 239,42 | 242,28 | -1,73% | 20.498.734,00 |
| 06.03.2025 | 248,10 | 249,36 | 243,85 | 246,54 | -1,98% | 9.983.235,00 |
| 05.03.2025 | 251,04 | 253,05 | 247,83 | 251,53 | 0,51% | 7.861.424,00 |
| 04.03.2025 | 255,28 | 257,23 | 245,95 | 250,25 | -3,98% | 13.465.630,00 |
| 03.03.2025 | 264,00 | 266,32 | 257,82 | 260,62 | -1,52% | 9.058.307,00 |
| 28.02.2025 | 260,73 | 264,81 | 257,89 | 264,65 | 2,16% | 10.467.126,00 |
| 27.02.2025 | 259,98 | 263,64 | 257,86 | 259,05 | 0,10% | 8.204.447,00 |
| 26.02.2025 | 257,22 | 260,91 | 256,93 | 258,79 | 0,54% | 5.943.585,00 |
| 25.02.2025 | 262,23 | 263,00 | 253,35 | 257,40 | -1,51% | 9.608.439,00 |
| 24.02.2025 | 265,49 | 267,00 | 258,61 | 261,34 | -1,10% | 10.372.751,00 |
| 21.02.2025 | 268,32 | 269,20 | 262,84 | 264,24 | -0,96% | 12.835.566,00 |
| 20.02.2025 | 278,67 | 278,74 | 265,73 | 266,80 | -4,46% | 13.846.671,00 |
| 19.02.2025 | 278,38 | 280,25 | 277,22 | 279,25 | -0,25% | 7.007.248,00 |
| 18.02.2025 | 277,57 | 279,97 | 276,02 | 279,95 | 0,00% | 7.919.798,00 |
| 17.02.2025 | 278,42 | 280,22 | 278,15 | 279,94 | 1,21% | - |
| 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% | 8.398.667,00 |
| 12.02.2025 | 274,08 | 276,45 | 273,25 | 275,45 | 0,17% | 6.683.894,00 |
| 11.02.2025 | 270,15 | 276,22 | 269,66 | 274,99 | 1,46% | 7.196.376,00 |
| 10.02.2025 | 276,15 | 276,18 | 269,59 | 271,04 | -1,73% | 8.627.352,00 |
| 07.02.2025 | 277,27 | 278,55 | 274,72 | 275,80 | -0,40% | 6.857.875,00 |
| 06.02.2025 | 272,45 | 276,98 | 271,19 | 276,90 | 2,39% | 7.264.371,00 |
| 05.02.2025 | 268,92 | 270,64 | 268,33 | 270,43 | 0,93% | 5.704.431,00 |
| 04.02.2025 | 269,27 | 269,84 | 266,83 | 267,94 | 0,42% | 5.625.972,00 |
| 03.02.2025 | 261,83 | 268,17 | 261,70 | 266,81 | -0,18% | 8.381.361,00 |
| 31.01.2025 | 269,23 | 270,82 | 266,96 | 267,30 | -0,35% | 7.196.268,00 |
| 30.01.2025 | 268,75 | 269,70 | 266,62 | 268,23 | 0,62% | 8.753.466,00 |
| 29.01.2025 | 267,16 | 270,68 | 265,61 | 266,58 | -0,21% | 7.684.870,00 |
| 28.01.2025 | 265,84 | 267,33 | 264,83 | 267,14 | 0,49% | 7.375.391,00 |
| 27.01.2025 | 264,17 | 265,97 | 262,26 | 265,85 | 0,38% | 7.522.258,00 |
| 24.01.2025 | 263,69 | 267,10 | 263,01 | 264,84 | -0,42% | 7.666.261,00 |
| 23.01.2025 | 264,69 | 266,86 | 263,81 | 265,95 | 1,18% | 10.749.681,00 |
| 22.01.2025 | 262,90 | 263,38 | 260,25 | 262,84 | -0,07% | 9.021.914,00 |
| 21.01.2025 | 260,07 | 264,25 | 259,50 | 263,03 | 1,49% | 13.712.114,00 |
| 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% | 15.292.348,00 |
| 15.01.2025 | 250,40 | 253,67 | 243,68 | 252,35 | 1,97% | 18.448.520,00 |
| 14.01.2025 | 242,66 | 247,72 | 242,19 | 247,47 | 1,33% | 12.407.386,00 |
| 13.01.2025 | 239,67 | 244,54 | 239,00 | 244,21 | 1,81% | 10.005.315,00 |
| 10.01.2025 | 243,44 | 243,81 | 238,74 | 239,87 | -1,34% | 10.256.829,00 |
| 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% | 8.753.357,00 |
| 06.01.2025 | 243,70 | 245,69 | 240,58 | 240,85 | -1,00% | 9.917.836,00 |
| 03.01.2025 | 243,89 | 244,88 | 240,26 | 243,28 | 1,37% | 9.491.053,00 |
| 02.01.2025 | 240,63 | 243,28 | 239,45 | 240,00 | 0,12% | 9.220.914,00 |
| 31.12.2024 | 240,05 | 241,44 | 239,03 | 239,71 | 0,16% | 4.870.971,00 |
| 30.12.2024 | 238,77 | 240,84 | 237,11 | 239,32 | -0,77% | 5.723.765,00 |
| 27.12.2024 | 242,72 | 243,39 | 240,04 | 241,17 | -0,81% | 5.730.607,00 |
| 26.12.2024 | 241,30 | 243,26 | 240,79 | 243,14 | 0,34% | 4.452.168,00 |
| 24.12.2024 | 239,43 | 242,49 | 239,07 | 242,31 | 1,64% | 3.729.092,00 |
| 23.12.2024 | 236,07 | 238,62 | 234,88 | 238,39 | 0,33% | 8.611.528,00 |
| 20.12.2024 | 231,92 | 239,21 | 231,59 | 237,60 | 1,99% | 32.348.414,00 |
| 19.12.2024 | 232,27 | 236,36 | 232,27 | 232,96 | 1,12% | 11.790.773,00 |
| 18.12.2024 | 239,07 | 239,07 | 229,53 | 230,37 | -3,35% | 11.322.358,00 |
| 17.12.2024 | 238,65 | 239,02 | 236,63 | 238,36 | -0,51% | 8.083.635,00 |
| 16.12.2024 | 240,26 | 240,67 | 237,52 | 239,58 | -0,15% | 9.032.044,00 |
| 13.12.2024 | 242,07 | 242,72 | 239,14 | 239,94 | -0,66% | 10.392.749,00 |
| 12.12.2024 | 242,96 | 244,10 | 241,04 | 241,53 | -0,82% | 6.113.771,00 |
| 11.12.2024 | 244,27 | 244,27 | 242,18 | 243,53 | 0,28% | 7.884.442,00 |
| 10.12.2024 | 243,92 | 247,96 | 242,22 | 242,86 | -0,39% | 9.108.339,00 |
| 09.12.2024 | 247,00 | 247,87 | 243,76 | 243,81 | -1,44% | 7.076.466,00 |
| 06.12.2024 | 245,70 | 247,74 | 244,84 | 247,36 | 0,77% | 5.519.738,00 |
| 05.12.2024 | 245,09 | 247,18 | 244,62 | 245,48 | 0,85% | 6.572.536,00 |
| 04.12.2024 | 244,70 | 245,35 | 242,23 | 243,40 | -0,58% | 7.346.265,00 |
| 03.12.2024 | 248,23 | 249,04 | 244,63 | 244,82 | -0,58% | 6.657.694,00 |
| 02.12.2024 | 249,70 | 250,25 | 245,03 | 246,25 | -1,39% | 8.899.741,00 |
| 29.11.2024 | 249,92 | 251,77 | 249,45 | 249,72 | -0,03% | 5.494.825,00 |
| 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% | 6.212.142,00 |
| 25.11.2024 | 249,90 | 254,31 | 249,06 | 250,29 | 0,70% | 10.295.350,00 |
| 22.11.2024 | 243,61 | 249,15 | 243,04 | 248,55 | 1,55% | 7.997.307,00 |