282,880$
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 283,88 | 283,88 | 279,10 | 282,89 | -1,61% | 13.760.505,00 |
| 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 | 285,50 | 291,10 | 280,45 | 289,92 | 0,15% | 41.870,00 |
| 06.03.2026 | 286,34 | 289,99 | 283,71 | 289,48 | -1,39% | 41.870,00 |
| 05.03.2026 | 297,85 | 301,24 | 292,43 | 293,55 | -1,95% | 12.497.524,00 |
| 04.03.2026 | 299,99 | 301,00 | 295,82 | 299,39 | -0,29% | 7.887.107,00 |
| 03.03.2026 | 292,29 | 302,39 | 289,50 | 300,26 | 0,91% | 10.114.736,00 |
| 02.03.2026 | 294,81 | 299,98 | 293,21 | 297,56 | -0,91% | 8.466.004,00 |
| 27.02.2026 | 300,00 | 302,95 | 294,45 | 300,30 | -1,90% | 18.522.261,00 |
| 26.02.2026 | 304,58 | 309,01 | 303,64 | 306,13 | 0,93% | 6.976.127,00 |
| 25.02.2026 | 298,64 | 303,66 | 297,01 | 303,30 | 2,02% | 7.835.547,00 |
| 24.02.2026 | 296,82 | 299,75 | 291,38 | 297,30 | -0,12% | 11.738.425,00 |
| 23.02.2026 | 308,80 | 311,00 | 295,10 | 297,67 | -4,22% | 12.852.093,00 |
| 20.02.2026 | 308,40 | 311,00 | 305,68 | 310,79 | 0,89% | 7.792.735,00 |
| 19.02.2026 | 307,17 | 309,18 | 305,12 | 308,05 | -0,24% | 6.737.705,00 |
| 18.02.2026 | 308,46 | 312,28 | 307,22 | 308,78 | 0,54% | 7.209.556,00 |
| 17.02.2026 | 302,76 | 308,24 | 302,50 | 307,13 | 1,51% | 8.896.753,00 |
| 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% | 13.443.363,00 |
| 11.02.2026 | 323,24 | 325,28 | 308,73 | 310,82 | -2,34% | 8.703.519,00 |
| 10.02.2026 | 322,55 | 326,13 | 315,12 | 318,28 | -1,19% | 9.902.224,00 |
| 09.02.2026 | 321,34 | 326,40 | 320,11 | 322,10 | -0,09% | 11.477.473,00 |
| 06.02.2026 | 314,71 | 324,25 | 314,71 | 322,40 | 3,95% | 17.797.443,00 |
| 05.02.2026 | 315,00 | 316,01 | 305,54 | 310,16 | -2,24% | 9.387.999,00 |
| 04.02.2026 | 314,41 | 319,30 | 314,41 | 317,27 | 0,77% | 9.848.802,00 |
| 03.02.2026 | 309,73 | 316,25 | 309,10 | 314,85 | 2,18% | 12.687.963,00 |
| 02.02.2026 | 304,46 | 309,30 | 301,37 | 308,14 | 0,74% | 9.839.360,00 |
| 30.01.2026 | 305,25 | 307,93 | 302,55 | 305,89 | -0,17% | 11.953.180,00 |
| 29.01.2026 | 302,40 | 306,83 | 302,22 | 306,42 | 1,88% | 11.579.987,00 |
| 28.01.2026 | 300,27 | 301,92 | 298,05 | 300,77 | 0,15% | 9.556.743,00 |
| 27.01.2026 | 301,33 | 301,97 | 298,15 | 300,31 | -0,24% | 11.527.448,00 |
| 26.01.2026 | 297,81 | 301,77 | 297,45 | 301,04 | 1,12% | 11.752.666,00 |
| 23.01.2026 | 302,00 | 302,37 | 296,51 | 297,72 | -1,95% | 11.107.925,00 |
| 22.01.2026 | 304,86 | 308,20 | 302,90 | 303,63 | 0,53% | 10.535.822,00 |
| 21.01.2026 | 303,42 | 305,40 | 301,15 | 302,04 | -0,23% | 10.270.144,00 |
| 20.01.2026 | 306,21 | 311,15 | 301,86 | 302,74 | -3,11% | 12.900.620,00 |
| 16.01.2026 | 310,35 | 317,21 | 310,00 | 312,47 | 1,04% | 14.652.508,00 |
| 15.01.2026 | 308,47 | 312,94 | 307,75 | 309,26 | 0,45% | 14.751.447,00 |
| 14.01.2026 | 308,20 | 311,76 | 306,12 | 307,87 | -0,97% | 25.951.464,00 |
| 13.01.2026 | 324,30 | 326,86 | 310,57 | 310,90 | -4,19% | 19.371.171,00 |
| 12.01.2026 | 321,88 | 326,02 | 321,23 | 324,49 | -1,43% | 12.805.062,00 |
| 09.01.2026 | 329,34 | 331,90 | 328,17 | 329,19 | -0,18% | 6.738.143,00 |
| 08.01.2026 | 326,39 | 331,40 | 325,65 | 329,79 | 0,86% | 11.737.068,00 |
| 07.01.2026 | 331,14 | 332,15 | 324,60 | 326,99 | -2,28% | 9.815.240,00 |
| 06.01.2026 | 332,62 | 335,87 | 330,65 | 334,61 | 0,17% | 7.660.787,00 |
| 05.01.2026 | 325,50 | 337,25 | 325,19 | 334,04 | 2,63% | 10.752.627,00 |