309,710$
2,53%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 303,56 | 312,10 | 302,95 | 309,54 | 2,47% | 447.265,00 |
| 14.10.2025 | 305,84 | 307,00 | 294,21 | 302,08 | -1,91% | 16.095.643,00 |
| 13.10.2025 | 305,53 | 309,46 | 305,45 | 307,97 | 2,35% | 10.319.544,00 |
| 10.10.2025 | 305,66 | 310,47 | 300,81 | 300,89 | -1,52% | 8.597.384,00 |
| 09.10.2025 | 305,05 | 308,04 | 303,39 | 305,53 | 0,49% | 6.989.677,00 |
| 08.10.2025 | 308,01 | 308,78 | 303,55 | 304,03 | -1,19% | 6.457.916,00 |
| 07.10.2025 | 309,50 | 310,01 | 304,70 | 307,69 | -0,48% | 8.393.380,00 |
| 06.10.2025 | 310,22 | 311,75 | 305,13 | 309,18 | -0,20% | 6.074.176,00 |
| 03.10.2025 | 308,68 | 311,62 | 308,10 | 309,81 | 0,73% | 667.906,00 |
| 02.10.2025 | 310,00 | 310,56 | 306,14 | 307,55 | -1,02% | 7.536.893,00 |
| 01.10.2025 | 313,34 | 314,59 | 307,41 | 310,71 | -1,50% | 9.107.276,00 |
| 30.09.2025 | 316,13 | 317,41 | 310,11 | 315,43 | -0,08% | 11.694.310,00 |
| 29.09.2025 | 317,00 | 318,01 | 313,66 | 315,69 | -0,12% | 6.187.589,00 |
| 26.09.2025 | 314,90 | 317,81 | 313,70 | 316,06 | 0,83% | 7.258.136,00 |
| 25.09.2025 | 313,42 | 315,65 | 311,80 | 313,45 | 0,01% | 6.928.014,00 |
| 24.09.2025 | 314,03 | 316,58 | 311,67 | 313,42 | 0,22% | 7.284.720,00 |
| 23.09.2025 | 311,82 | 316,31 | 310,58 | 312,74 | 0,10% | 8.545.686,00 |
| 22.09.2025 | 309,80 | 313,70 | 309,55 | 312,44 | -0,74% | 7.365.990,00 |
| 19.09.2025 | 313,60 | 315,80 | 309,12 | 314,78 | 0,49% | 23.568.551,00 |
| 18.09.2025 | 311,39 | 313,44 | 309,61 | 313,23 | 0,47% | 7.896.690,00 |
| 17.09.2025 | 310,20 | 312,91 | 308,77 | 311,75 | 0,83% | 8.623.325,00 |
| 16.09.2025 | 309,54 | 310,90 | 307,13 | 309,19 | 0,09% | 7.956.167,00 |
| 15.09.2025 | 307,17 | 309,95 | 307,17 | 308,90 | 0,65% | 7.122.015,00 |
| 12.09.2025 | 305,00 | 307,55 | 303,70 | 306,91 | 0,44% | 6.846.674,00 |
| 11.09.2025 | 301,24 | 305,73 | 300,79 | 305,56 | 1,67% | 7.942.489,00 |
| 10.09.2025 | 296,70 | 301,54 | 295,40 | 300,54 | 0,90% | 7.787.303,00 |
| 09.09.2025 | 292,60 | 299,00 | 292,31 | 297,85 | 1,69% | 7.848.196,00 |
| 08.09.2025 | 294,89 | 296,46 | 291,44 | 292,91 | -0,50% | 8.188.506,00 |
| 05.09.2025 | 303,65 | 305,15 | 294,31 | 294,38 | -3,11% | 9.837.709,00 |
| 04.09.2025 | 300,00 | 304,43 | 298,28 | 303,82 | 1,44% | 6.550.660,00 |
| 03.09.2025 | 300,57 | 300,57 | 296,38 | 299,51 | -0,06% | 6.173.800,00 |
| 02.09.2025 | 300,26 | 300,45 | 294,50 | 299,70 | -0,57% | 7.046.980,00 |
| 29.08.2025 | 302,04 | 302,95 | 299,73 | 301,42 | 0,12% | 6.796.380,00 |
| 28.08.2025 | 300,02 | 301,24 | 298,70 | 301,07 | 0,60% | 6.370.822,00 |
| 27.08.2025 | 297,52 | 301,07 | 297,04 | 299,28 | 0,24% | 5.984.939,00 |
| 26.08.2025 | 294,16 | 298,74 | 293,50 | 298,57 | 1,24% | 6.591.115,00 |
| 25.08.2025 | 296,26 | 297,35 | 294,14 | 294,90 | -0,45% | 5.803.416,00 |
| 22.08.2025 | 293,20 | 297,16 | 290,13 | 296,24 | 1,64% | 8.552.847,00 |
| 21.08.2025 | 291,76 | 292,77 | 289,47 | 291,47 | -0,26% | 5.999.889,00 |
| 20.08.2025 | 290,95 | 293,33 | 287,27 | 292,24 | 0,54% | 7.290.213,00 |
| 19.08.2025 | 290,58 | 292,48 | 289,53 | 290,66 | -0,30% | 6.016.141,00 |
| 18.08.2025 | 290,00 | 291,90 | 288,41 | 291,53 | 0,36% | 5.318.110,00 |
| 15.08.2025 | 294,84 | 295,50 | 289,82 | 290,49 | -1,25% | 7.340.518,00 |
| 14.08.2025 | 290,40 | 294,20 | 289,64 | 294,16 | 1,25% | 6.281.988,00 |
| 13.08.2025 | 293,93 | 294,55 | 287,16 | 290,53 | -0,79% | 8.302.778,00 |
| 12.08.2025 | 291,48 | 294,75 | 290,34 | 292,85 | 1,14% | 8.501.300,00 |
| 11.08.2025 | 289,34 | 291,32 | 288,78 | 289,56 | 0,28% | 5.370.841,00 |
| 08.08.2025 | 288,98 | 291,23 | 284,71 | 288,76 | 0,63% | 6.634.506,00 |
| 07.08.2025 | 292,94 | 293,46 | 286,41 | 286,94 | -1,51% | 7.954.053,00 |
| 06.08.2025 | 292,05 | 293,29 | 290,16 | 291,35 | -0,01% | 6.251.109,00 |
| 05.08.2025 | 294,69 | 295,79 | 287,24 | 291,37 | -0,98% | 6.669.345,00 |
| 04.08.2025 | 290,73 | 294,32 | 290,26 | 294,26 | 1,69% | 5.882.427,00 |
| 01.08.2025 | 290,40 | 291,80 | 284,24 | 289,37 | -2,32% | 12.007.111,00 |
| 31.07.2025 | 298,50 | 300,98 | 295,50 | 296,24 | -1,13% | 11.476.681,00 |
| 30.07.2025 | 297,42 | 300,61 | 297,38 | 299,63 | 0,87% | 7.944.358,00 |
| 29.07.2025 | 300,00 | 301,29 | 296,20 | 297,04 | -0,42% | 6.073.300,00 |
| 28.07.2025 | 297,70 | 299,43 | 296,82 | 298,28 | -0,11% | 5.791.899,00 |
| 25.07.2025 | 296,70 | 298,90 | 295,95 | 298,62 | 0,70% | 5.918.875,00 |
| 24.07.2025 | 297,42 | 299,59 | 296,20 | 296,55 | -0,07% | 6.986.103,00 |
| 23.07.2025 | 292,84 | 296,99 | 292,55 | 296,76 | 1,83% | 7.012.463,00 |
| 22.07.2025 | 291,50 | 293,63 | 289,18 | 291,43 | 0,16% | 6.699.157,00 |
| 21.07.2025 | 290,95 | 294,18 | 290,58 | 290,97 | -0,10% | 7.572.523,00 |
| 18.07.2025 | 289,52 | 292,50 | 288,23 | 291,27 | 0,47% | 12.217.018,00 |
| 17.07.2025 | 283,61 | 290,30 | 283,44 | 289,90 | 1,43% | 8.446.691,00 |
| 16.07.2025 | 288,40 | 290,73 | 283,01 | 285,82 | -0,25% | 9.950.608,00 |
| 15.07.2025 | 288,00 | 291,95 | 285,48 | 286,55 | -0,74% | 12.487.238,00 |
| 14.07.2025 | 287,11 | 289,30 | 285,26 | 288,70 | 0,64% | 8.954.918,00 |
| 11.07.2025 | 285,52 | 287,38 | 283,66 | 286,86 | -0,46% | 7.384.674,00 |
| 10.07.2025 | 283,08 | 288,31 | 283,00 | 288,19 | 1,78% | 7.898.494,00 |
| 09.07.2025 | 287,20 | 287,20 | 282,48 | 283,16 | 0,13% | 11.203.837,00 |
| 08.07.2025 | 289,27 | 289,70 | 280,31 | 282,78 | -3,15% | 14.885.231,00 |
| 07.07.2025 | 295,26 | 296,04 | 290,08 | 291,97 | -1,36% | 8.728.039,00 |
| 03.07.2025 | 292,15 | 296,40 | 291,21 | 296,00 | 1,37% | 6.541.646,00 |
| 02.07.2025 | 292,23 | 292,82 | 289,70 | 292,00 | 0,55% | 7.841.447,00 |
| 01.07.2025 | 290,89 | 291,13 | 286,59 | 290,41 | 0,17% | 9.252.921,00 |
| 30.06.2025 | 290,81 | 292,65 | 288,92 | 289,91 | 0,98% | 12.494.894,00 |
| 27.06.2025 | 285,81 | 288,70 | 285,04 | 287,11 | -0,57% | 17.868.633,00 |
| 26.06.2025 | 284,70 | 289,41 | 284,47 | 288,75 | 1,65% | 8.743.811,00 |
| 25.06.2025 | 281,26 | 284,28 | 280,91 | 284,06 | 1,00% | 6.806.582,00 |
| 24.06.2025 | 280,21 | 282,72 | 279,51 | 281,26 | 1,07% | 9.244.083,00 |
| 23.06.2025 | 275,39 | 278,55 | 272,11 | 278,27 | 1,19% | 7.940.904,00 |
| 20.06.2025 | 275,53 | 277,30 | 273,81 | 275,00 | 0,38% | 13.969.674,00 |
| 18.06.2025 | 270,00 | 277,72 | 269,72 | 273,96 | 1,65% | 9.586.440,00 |
| 17.06.2025 | 268,17 | 270,59 | 267,80 | 269,52 | -0,31% | 6.686.319,00 |
| 16.06.2025 | 267,00 | 271,73 | 266,85 | 270,36 | 2,04% | 6.870.072,00 |
| 13.06.2025 | 265,08 | 267,02 | 262,71 | 264,95 | -1,23% | 7.098.265,00 |
| 12.06.2025 | 266,86 | 268,29 | 265,14 | 268,24 | 0,03% | 6.605.370,00 |
| 11.06.2025 | 268,67 | 269,62 | 265,79 | 268,15 | -0,17% | 7.414.829,00 |
| 10.06.2025 | 266,00 | 268,90 | 265,85 | 268,60 | 0,70% | 7.522.338,00 |
| 09.06.2025 | 266,00 | 267,90 | 263,35 | 266,74 | 0,38% | 8.111.025,00 |
| 06.06.2025 | 264,33 | 266,65 | 264,26 | 265,73 | 1,44% | 7.738.134,00 |
| 05.06.2025 | 264,53 | 264,74 | 260,31 | 261,95 | -0,86% | 8.064.889,00 |
| 04.06.2025 | 265,75 | 267,12 | 264,18 | 264,22 | -0,77% | 5.798.309,00 |
| 03.06.2025 | 263,79 | 266,58 | 262,88 | 266,27 | 0,61% | 6.967.650,00 |
| 02.06.2025 | 263,02 | 265,03 | 261,90 | 264,66 | 0,25% | 5.962.855,00 |
| 30.05.2025 | 263,70 | 265,33 | 262,73 | 264,00 | -0,14% | 10.977.662,00 |
| 29.05.2025 | 264,80 | 265,41 | 262,53 | 264,37 | 0,33% | 5.038.683,00 |
| 28.05.2025 | 265,70 | 266,72 | 262,90 | 263,49 | -0,68% | 5.260.731,00 |
| 27.05.2025 | 262,04 | 265,30 | 261,99 | 265,29 | 1,76% | 7.457.209,00 |
| 23.05.2025 | 256,81 | 261,99 | 256,00 | 260,71 | 0,02% | 6.671.841,00 |