232,088$
0,75%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 239,00 | 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 |
| 27.09.2024 | 210,65 | 212,44 | 209,33 | 210,50 | 0,34% | 7.032.450,00 |
| 26.09.2024 | 211,13 | 211,70 | 209,01 | 209,78 | -0,20% | 7.807.480,00 |
| 25.09.2024 | 211,68 | 212,24 | 208,61 | 210,19 | -0,66% | 8.976.520,00 |
| 24.09.2024 | 211,15 | 212,95 | 210,37 | 211,59 | 0,07% | 7.323.239,00 |
| 23.09.2024 | 211,00 | 211,80 | 209,99 | 211,44 | 0,17% | 7.223.491,00 |
| 20.09.2024 | 209,93 | 211,41 | 209,50 | 211,09 | 0,29% | 20.884.974,00 |
| 19.09.2024 | 209,78 | 211,91 | 207,34 | 210,48 | 1,42% | 11.635.168,00 |
| 18.09.2024 | 209,01 | 211,34 | 206,70 | 207,53 | -0,82% | 8.259.876,00 |
| 17.09.2024 | 207,73 | 209,93 | 207,66 | 209,25 | 0,67% | 7.573.345,00 |
| 16.09.2024 | 205,83 | 208,21 | 205,59 | 207,86 | 1,73% | 8.634.936,00 |
| 13.09.2024 | 206,86 | 207,85 | 203,02 | 204,32 | -1,10% | 10.226.694,00 |
| 12.09.2024 | 207,65 | 208,78 | 204,89 | 206,60 | -0,30% | 9.055.756,00 |
| 11.09.2024 | 205,25 | 207,70 | 201,83 | 207,23 | 0,81% | 13.658.743,00 |
| 10.09.2024 | 218,60 | 218,64 | 200,61 | 205,56 | -5,19% | 28.406.903,00 |
| 09.09.2024 | 215,19 | 218,15 | 214,18 | 216,81 | 2,05% | 8.935.074,00 |
| 06.09.2024 | 217,60 | 218,74 | 211,09 | 212,46 | -2,38% | 7.776.998,00 |
| 05.09.2024 | 220,15 | 220,80 | 216,03 | 217,63 | -0,78% | 8.067.874,00 |
| 04.09.2024 | 221,04 | 222,07 | 217,21 | 219,33 | -0,44% | 7.389.474,00 |
| 03.09.2024 | 222,30 | 224,10 | 219,24 | 220,30 | -2,00% | 8.956.089,00 |
| 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% | 6.416.149,00 |
| 28.08.2024 | 219,25 | 222,21 | 219,19 | 221,29 | 0,50% | 6.506.402,00 |
| 27.08.2024 | 219,51 | 220,42 | 219,19 | 220,18 | 0,46% | 5.185.221,00 |
| 26.08.2024 | 219,01 | 219,68 | 218,05 | 219,17 | 0,39% | 5.105.245,00 |
| 23.08.2024 | 217,60 | 219,19 | 216,50 | 218,31 | 0,78% | 7.213.981,00 |
| 22.08.2024 | 214,58 | 216,80 | 214,34 | 216,63 | 0,95% | 5.247.098,00 |
| 21.08.2024 | 214,43 | 215,00 | 212,84 | 214,60 | 0,04% | 5.202.472,00 |
| 20.08.2024 | 215,00 | 216,00 | 213,68 | 214,52 | -0,43% | 5.640.223,00 |
| 19.08.2024 | 214,00 | 215,53 | 213,82 | 215,45 | 0,69% | 6.090.818,00 |
| 16.08.2024 | 211,69 | 214,09 | 211,59 | 213,97 | 1,14% | 7.931.234,00 |
| 15.08.2024 | 213,00 | 213,89 | 211,10 | 211,55 | 0,62% | 7.001.005,00 |
| 14.08.2024 | 207,74 | 210,76 | 207,12 | 210,24 | 1,11% | 6.999.809,00 |
| 13.08.2024 | 207,73 | 208,09 | 205,40 | 207,94 | 0,85% | 6.387.942,00 |
| 12.08.2024 | 206,41 | 207,14 | 203,66 | 206,19 | 0,19% | 6.935.954,00 |
| 09.08.2024 | 203,47 | 206,47 | 202,90 | 205,80 | 0,85% | 5.540.240,00 |
| 08.08.2024 | 202,47 | 204,91 | 201,79 | 204,06 | 1,83% | 7.761.199,00 |
| 07.08.2024 | 203,51 | 205,75 | 200,20 | 200,40 | 0,03% | 9.204.434,00 |
| 06.08.2024 | 195,40 | 202,60 | 194,00 | 200,34 | 2,79% | 10.605.780,00 |
| 05.08.2024 | 194,05 | 196,17 | 190,90 | 194,90 | -2,13% | 13.926.997,00 |
| 02.08.2024 | 203,88 | 204,67 | 196,89 | 199,14 | -4,24% | 18.041.676,00 |
| 01.08.2024 | 213,20 | 213,83 | 206,38 | 207,96 | -2,27% | 10.918.644,00 |
| 31.07.2024 | 214,78 | 216,39 | 212,67 | 212,80 | -1,11% | 9.071.637,00 |
| 30.07.2024 | 213,23 | 215,79 | 212,96 | 215,19 | 2,06% | 8.850.705,00 |