356,859$
-0,11%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 363,01 | 363,05 | 355,64 | 357,26 | -1,65% | 6.696.210,00 |
| 18.08.2026 | 362,34 | 363,57 | 359,27 | 363,25 | 0,63% | 5.525.081,00 |
| 17.08.2026 | 361,94 | 365,75 | 360,96 | 360,96 | -0,52% | 5.282.595,00 |
| 14.08.2026 | 363,00 | 365,90 | 361,45 | 362,84 | -0,07% | 5.058.591,00 |
| 13.08.2026 | 365,72 | 366,50 | 361,52 | 363,11 | -0,57% | 5.102.686,00 |
| 12.08.2026 | 362,97 | 366,09 | 361,30 | 365,18 | 0,87% | 4.366.754,00 |
| 11.08.2026 | 360,05 | 363,12 | 358,60 | 362,04 | 0,63% | 4.576.473,00 |
| 10.08.2026 | 357,96 | 359,99 | 356,50 | 359,79 | 0,63% | 5.327.471,00 |
| 07.08.2026 | 355,70 | 358,85 | 353,33 | 357,52 | 0,34% | 4.566.210,00 |
| 06.08.2026 | 362,81 | 362,81 | 354,95 | 356,30 | -0,82% | 5.820.107,00 |
| 05.08.2026 | 358,97 | 362,17 | 358,20 | 359,24 | 0,48% | 5.269.490,00 |
| 04.08.2026 | 355,00 | 363,00 | 353,87 | 357,52 | 1,38% | 8.477.203,00 |
| 03.08.2026 | 353,75 | 355,62 | 350,84 | 352,64 | 0,24% | 6.436.597,00 |
| 31.07.2026 | 353,30 | 354,47 | 349,70 | 351,79 | 0,27% | 6.603.422,00 |
| 30.07.2026 | 347,54 | 352,28 | 345,37 | 350,85 | 1,78% | 7.607.701,00 |
| 29.07.2026 | 356,50 | 357,37 | 343,78 | 344,71 | -3,53% | 8.272.605,00 |
| 28.07.2026 | 357,30 | 359,30 | 354,15 | 357,31 | 0,31% | 6.538.299,00 |
| 27.07.2026 | 357,89 | 359,05 | 352,58 | 356,20 | 0,85% | 7.888.760,00 |
| 24.07.2026 | 350,64 | 353,37 | 347,50 | 353,21 | 0,95% | 7.520.829,00 |
| 23.07.2026 | 346,58 | 349,92 | 345,42 | 349,90 | 0,49% | 10.913.025,00 |
| 22.07.2026 | 345,07 | 349,07 | 344,25 | 348,21 | 0,86% | 8.040.220,00 |
| 21.07.2026 | 340,11 | 345,73 | 337,30 | 345,23 | 1,88% | 6.015.334,00 |
| 20.07.2026 | 341,80 | 344,26 | 337,37 | 338,87 | -0,65% | 7.723.269,00 |
| 17.07.2026 | 338,39 | 346,13 | 335,05 | 341,10 | -0,60% | 9.250.854,00 |
| 16.07.2026 | 349,28 | 349,34 | 341,11 | 343,15 | -1,08% | 12.432.392,00 |
| 15.07.2026 | 345,85 | 351,24 | 344,05 | 346,91 | 1,17% | 10.749.985,00 |
| 14.07.2026 | 327,00 | 344,73 | 325,75 | 342,89 | 2,50% | 14.537.914,00 |
| 13.07.2026 | 338,34 | 338,35 | 332,50 | 334,53 | -0,58% | 7.120.251,00 |
| 10.07.2026 | 337,47 | 338,59 | 335,77 | 336,47 | 0,30% | 6.299.028,00 |
| 09.07.2026 | 331,46 | 337,00 | 330,81 | 335,47 | 1,47% | 15.570.588,00 |
| 08.07.2026 | 336,26 | 336,53 | 330,13 | 330,62 | -2,54% | 18.505.243,00 |
| 07.07.2026 | 340,98 | 341,40 | 337,09 | 339,22 | 0,44% | 7.115.819,00 |
| 06.07.2026 | 335,00 | 339,72 | 334,11 | 337,72 | 0,97% | 8.673.530,00 |
| 02.07.2026 | 338,02 | 340,00 | 331,77 | 334,47 | 0,12% | 8.415.407,00 |
| 01.07.2026 | 328,36 | 335,64 | 325,01 | 334,07 | 2,06% | 15.210.192,00 |
| 30.06.2026 | 328,89 | 330,44 | 326,68 | 327,33 | -0,63% | 8.080.064,00 |
| 29.06.2026 | 327,61 | 332,39 | 327,20 | 329,39 | 0,10% | 7.981.795,00 |
| 26.06.2026 | 336,00 | 336,40 | 327,50 | 329,05 | -1,81% | 17.640.907,00 |
| 25.06.2026 | 334,96 | 343,45 | 334,76 | 335,12 | 0,50% | 10.049.358,00 |
| 24.06.2026 | 333,07 | 334,53 | 329,77 | 333,45 | -0,21% | 7.907.442,00 |
| 23.06.2026 | 329,47 | 335,37 | 327,21 | 334,14 | 0,80% | 7.582.217,00 |
| 22.06.2026 | 329,70 | 332,77 | 326,75 | 331,48 | 1,74% | 10.182.506,00 |
| 19.06.2026 | 323,71 | 325,82 | 322,96 | 325,82 | 0,18% | - |
| 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% | 12.246.449,00 |
| 16.06.2026 | 324,66 | 331,75 | 324,02 | 331,14 | 3,68% | 11.094.894,00 |
| 15.06.2026 | 324,84 | 325,92 | 318,84 | 319,40 | -0,41% | 7.988.879,00 |
| 12.06.2026 | 315,97 | 321,30 | 315,55 | 320,72 | 2,31% | 7.426.164,00 |
| 11.06.2026 | 309,56 | 314,72 | 308,88 | 313,49 | 1,41% | 9.116.617,00 |
| 10.06.2026 | 312,56 | 314,75 | 309,03 | 309,14 | -1,14% | 7.446.218,00 |
| 09.06.2026 | 313,51 | 316,42 | 309,01 | 312,70 | 0,51% | 11.594.550,00 |
| 08.06.2026 | 313,25 | 316,30 | 310,78 | 311,11 | -0,40% | 6.827.027,00 |
| 05.06.2026 | 314,29 | 315,00 | 309,60 | 312,37 | 0,48% | 9.118.778,00 |
| 04.06.2026 | 305,74 | 312,91 | 304,44 | 310,89 | 3,34% | 10.345.161,00 |
| 03.06.2026 | 299,92 | 301,96 | 296,56 | 300,85 | -0,04% | 7.003.935,00 |
| 02.06.2026 | 296,50 | 302,07 | 295,27 | 300,96 | 1,48% | 8.296.234,00 |
| 01.06.2026 | 297,69 | 299,55 | 295,27 | 296,58 | -0,91% | 7.929.978,00 |
| 29.05.2026 | 296,40 | 299,88 | 295,20 | 299,31 | 0,87% | 13.973.665,00 |
| 28.05.2026 | 297,57 | 301,07 | 295,75 | 296,73 | -0,85% | 9.766.204,00 |
| 27.05.2026 | 305,00 | 305,90 | 295,75 | 299,28 | -2,43% | 11.785.439,00 |
| 26.05.2026 | 308,49 | 309,93 | 305,44 | 306,74 | 0,12% | 7.731.840,00 |
| 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% | 7.874.388,00 |
| 20.05.2026 | 296,70 | 302,92 | 293,67 | 301,98 | 2,12% | 9.327.002,00 |
| 19.05.2026 | 301,09 | 301,79 | 295,26 | 295,70 | -1,67% | 8.066.927,00 |
| 18.05.2026 | 298,00 | 301,26 | 297,22 | 300,73 | 0,98% | 7.546.296,00 |
| 15.05.2026 | 300,20 | 300,79 | 296,45 | 297,81 | -0,70% | 8.699.281,00 |
| 14.05.2026 | 302,25 | 303,75 | 298,81 | 299,91 | -0,11% | 7.364.315,00 |
| 13.05.2026 | 302,26 | 303,00 | 300,07 | 300,25 | -1,52% | 7.709.525,00 |
| 12.05.2026 | 300,20 | 306,06 | 295,55 | 304,88 | 1,63% | 9.498.214,00 |
| 11.05.2026 | 302,10 | 303,19 | 298,88 | 300,00 | -0,70% | 9.511.957,00 |
| 08.05.2026 | 308,25 | 308,99 | 300,50 | 302,10 | -1,36% | 9.464.267,00 |
| 07.05.2026 | 314,65 | 316,30 | 306,14 | 306,27 | -2,74% | 8.359.599,00 |
| 06.05.2026 | 311,45 | 316,26 | 311,35 | 314,90 | 1,78% | 8.629.538,00 |
| 05.05.2026 | 307,71 | 310,97 | 306,80 | 309,40 | 0,57% | 6.316.845,00 |
| 04.05.2026 | 310,62 | 310,65 | 306,51 | 307,65 | -1,54% | 7.338.179,00 |
| 01.05.2026 | 313,95 | 316,08 | 311,83 | 312,47 | -0,24% | 6.135.359,00 |
| 30.04.2026 | 307,00 | 314,10 | 306,57 | 313,23 | 1,29% | 8.865.387,00 |
| 29.04.2026 | 310,57 | 312,05 | 307,29 | 309,25 | -0,71% | 8.031.805,00 |
| 28.04.2026 | 315,20 | 315,45 | 311,17 | 311,45 | -0,06% | 7.398.596,00 |
| 27.04.2026 | 306,88 | 312,58 | 306,88 | 311,63 | 1,09% | 7.925.317,00 |
| 24.04.2026 | 311,15 | 311,15 | 307,89 | 308,28 | -1,09% | 5.215.321,00 |
| 23.04.2026 | 313,52 | 314,99 | 308,89 | 311,69 | -0,42% | 6.969.656,00 |
| 22.04.2026 | 314,85 | 315,15 | 311,94 | 313,02 | 0,01% | 5.545.909,00 |
| 21.04.2026 | 317,52 | 320,23 | 312,75 | 313,00 | -1,26% | 7.084.264,00 |
| 20.04.2026 | 310,85 | 317,13 | 310,37 | 316,99 | 2,16% | 10.772.003,00 |
| 17.04.2026 | 312,34 | 314,90 | 310,09 | 310,29 | 0,11% | 11.082.391,00 |
| 16.04.2026 | 305,35 | 309,95 | 305,20 | 309,95 | 1,31% | 8.208.612,00 |
| 15.04.2026 | 313,95 | 314,24 | 304,26 | 305,93 | -1,67% | 9.885.824,00 |
| 14.04.2026 | 309,82 | 314,32 | 308,87 | 311,12 | -0,82% | 11.455.513,00 |
| 13.04.2026 | 307,47 | 313,74 | 305,46 | 313,68 | 1,23% | 8.318.221,00 |
| 10.04.2026 | 310,00 | 310,35 | 306,72 | 309,87 | -0,15% | 6.069.693,00 |
| 09.04.2026 | 306,95 | 311,26 | 306,11 | 310,33 | 0,77% | 6.586.601,00 |
| 08.04.2026 | 307,97 | 311,26 | 305,33 | 307,97 | 3,55% | 10.590.165,00 |
| 07.04.2026 | 293,14 | 298,18 | 292,70 | 297,40 | 0,66% | 7.849.083,00 |
| 06.04.2026 | 294,06 | 296,83 | 293,20 | 295,45 | 0,29% | 7.142.621,00 |
| 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% | 11.267.167,00 |
| 31.03.2026 | 288,38 | 295,07 | 284,95 | 294,16 | 3,66% | 12.956.879,00 |
| 30.03.2026 | 284,42 | 287,25 | 282,33 | 283,77 | 0,33% | 11.734.351,00 |