264,097$
-1,01%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 243,23 | 245,49 | 242,11 | 244,76 | 1,65% | 8.783.516,00 |
| 20.11.2024 | 244,04 | 244,61 | 238,64 | 240,78 | -0,95% | 9.015.290,00 |
| 19.11.2024 | 242,05 | 245,15 | 241,55 | 243,09 | -0,79% | 6.792.660,00 |
| 18.11.2024 | 247,84 | 247,93 | 242,68 | 245,03 | -0,11% | 9.052.575,00 |
| 15.11.2024 | 241,46 | 246,42 | 241,46 | 245,31 | 1,42% | 11.518.836,00 |
| 14.11.2024 | 242,41 | 244,29 | 241,05 | 241,87 | 0,29% | 10.172.202,00 |
| 13.11.2024 | 240,64 | 244,09 | 240,31 | 241,16 | 0,67% | 11.472.557,00 |
| 12.11.2024 | 240,47 | 241,46 | 238,76 | 239,56 | 0,11% | 6.860.956,00 |
| 11.11.2024 | 240,32 | 242,10 | 239,00 | 239,29 | 0,97% | 9.017.079,00 |
| 08.11.2024 | 239,34 | 239,34 | 235,78 | 236,98 | 0,25% | 9.502.100,00 |
| 07.11.2024 | 244,50 | 244,57 | 235,22 | 236,38 | -4,32% | 16.451.071,00 |
| 06.11.2024 | 235,00 | 248,00 | 234,77 | 247,06 | 11,54% | 23.987.753,00 |
| 05.11.2024 | 220,03 | 221,96 | 220,00 | 221,49 | 0,78% | 5.600.686,00 |
| 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% | 6.923.452,00 |
| 31.10.2024 | 224,70 | 225,69 | 221,82 | 221,92 | -1,11% | 7.829.932,00 |
| 30.10.2024 | 222,54 | 226,31 | 221,58 | 224,41 | 0,68% | 7.110.941,00 |
| 29.10.2024 | 225,21 | 226,75 | 222,81 | 222,90 | -1,15% | 6.580.004,00 |
| 28.10.2024 | 223,35 | 225,64 | 222,95 | 225,50 | 1,43% | 6.842.956,00 |
| 25.10.2024 | 225,00 | 225,62 | 220,88 | 222,31 | -1,19% | 6.369.720,00 |
| 24.10.2024 | 221,83 | 225,06 | 221,66 | 224,98 | 0,70% | 6.002.202,00 |
| 23.10.2024 | 223,66 | 224,80 | 222,53 | 223,41 | -0,32% | 6.180.528,00 |
| 22.10.2024 | 223,02 | 225,28 | 221,10 | 224,12 | 0,50% | 9.586.793,00 |
| 21.10.2024 | 225,22 | 225,70 | 222,90 | 223,00 | -1,05% | 5.869.959,00 |
| 18.10.2024 | 225,00 | 225,92 | 223,10 | 225,37 | 0,42% | 7.000.543,00 |
| 17.10.2024 | 224,27 | 225,85 | 223,31 | 224,42 | 0,35% | 6.470.186,00 |
| 16.10.2024 | 222,33 | 223,68 | 221,04 | 223,64 | 0,56% | 6.382.515,00 |
| 15.10.2024 | 223,66 | 225,45 | 221,82 | 222,39 | 0,41% | 9.235.825,00 |
| 14.10.2024 | 223,20 | 223,70 | 218,88 | 221,48 | -0,36% | 9.048.925,00 |
| 11.10.2024 | 215,67 | 224,63 | 215,16 | 222,29 | 4,44% | 18.320.650,00 |
| 10.10.2024 | 214,81 | 214,81 | 211,47 | 212,84 | -0,27% | 7.927.051,00 |
| 09.10.2024 | 209,70 | 214,24 | 209,38 | 213,42 | 1,27% | 7.023.998,00 |
| 08.10.2024 | 210,58 | 211,33 | 208,38 | 210,75 | -0,09% | 6.021.772,00 |
| 07.10.2024 | 211,03 | 213,33 | 209,69 | 210,93 | -0,14% | 6.718.898,00 |
| 04.10.2024 | 209,30 | 211,67 | 206,91 | 211,22 | 2,92% | 10.213.415,00 |
| 03.10.2024 | 206,17 | 206,49 | 204,34 | 205,23 | -0,99% | 7.251.325,00 |
| 02.10.2024 | 207,08 | 208,95 | 205,69 | 207,29 | 0,12% | 5.810.931,00 |
| 01.10.2024 | 208,90 | 209,09 | 206,19 | 207,04 | -1,81% | 8.540.064,00 |
| 30.09.2024 | 206,31 | 210,96 | 205,26 | 210,86 | 0,17% | 8.668.314,00 |