344,240$
0,41%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 344,73 | 346,99 | 342,85 | 344,38 | 0,46% | 166.221,00 |
| 12.11.2026 | 346,02 | 347,20 | 342,36 | 342,82 | -0,17% | 4.030.326,00 |
| 11.11.2026 | 342,89 | 345,00 | 340,82 | 343,39 | 0,39% | 4.351.891,00 |
| 10.11.2026 | 343,96 | 344,85 | 341,26 | 342,07 | 0,00% | 4.871.965,00 |
| 09.11.2026 | 338,98 | 343,67 | 335,00 | 342,08 | 2,27% | 6.848.435,00 |
| 06.11.2026 | 333,15 | 341,79 | 333,00 | 334,49 | -0,84% | 7.822.800,00 |
| 05.11.2026 | 358,64 | 359,80 | 335,93 | 337,34 | -4,19% | 12.761.488,00 |
| 04.11.2026 | 346,00 | 352,33 | 342,21 | 352,11 | 4,18% | 10.172.464,00 |
| 03.11.2026 | 340,00 | 340,75 | 335,82 | 337,98 | -0,76% | 6.493.690,00 |
| 02.11.2026 | 340,94 | 342,43 | 339,92 | 340,58 | 1,05% | 5.956.870,00 |
| 30.10.2026 | 345,29 | 345,29 | 335,12 | 337,04 | -1,90% | 7.907.915,00 |
| 29.10.2026 | 344,51 | 345,75 | 342,35 | 343,58 | 1,26% | 5.571.710,00 |
| 28.10.2026 | 337,38 | 340,88 | 335,17 | 339,30 | 1,05% | 5.136.250,00 |
| 27.10.2026 | 337,04 | 337,51 | 334,50 | 335,79 | 0,52% | 4.423.186,00 |
| 26.10.2026 | 334,00 | 336,49 | 333,16 | 334,04 | 0,74% | 6.182.328,00 |
| 23.10.2026 | 333,00 | 335,14 | 330,40 | 331,58 | -1,47% | 4.781.112,00 |
| 22.10.2026 | 332,28 | 336,62 | 332,26 | 336,54 | 0,40% | 5.122.469,00 |
| 21.10.2026 | 337,11 | 337,11 | 332,65 | 335,19 | -0,02% | 5.726.436,00 |
| 20.10.2026 | 333,97 | 339,86 | 332,55 | 335,26 | 0,52% | 5.839.219,00 |
| 19.10.2026 | 339,22 | 341,01 | 333,22 | 333,53 | -1,82% | 6.827.453,00 |
| 16.10.2026 | 339,45 | 344,40 | 337,52 | 339,72 | 1,75% | 8.416.359,00 |
| 15.10.2026 | 334,19 | 334,19 | 333,87 | 333,87 | -0,42% | 2.158,00 |
| 14.10.2026 | 327,17 | 336,20 | 326,40 | 335,28 | 1,16% | 10.081.110,00 |
| 13.10.2026 | 339,97 | 344,36 | 331,17 | 331,43 | -0,86% | 13.712.179,00 |
| 12.10.2026 | 334,30 | 336,34 | 333,55 | 334,30 | 0,39% | 5.556.666,00 |
| 09.10.2026 | 331,20 | 333,54 | 330,58 | 332,99 | 0,47% | 5.058.747,00 |
| 08.10.2026 | 327,25 | 332,31 | 325,63 | 331,42 | 0,56% | 7.671.655,00 |
| 07.10.2026 | 327,20 | 329,87 | 325,07 | 329,58 | -0,51% | 6.618.692,00 |
| 06.10.2026 | 332,73 | 333,79 | 330,93 | 331,28 | -0,33% | 5.808.416,00 |
| 05.10.2026 | 333,31 | 333,75 | 330,59 | 332,38 | 0,00% | 5.312.410,00 |
| 02.10.2026 | 334,00 | 334,85 | 330,00 | 332,38 | -0,24% | 6.664.271,00 |
| 01.10.2026 | 328,75 | 333,58 | 325,87 | 333,18 | 0,71% | 8.034.718,00 |
| 30.09.2026 | 334,89 | 336,34 | 330,83 | 330,83 | -1,24% | 9.057.235,00 |
| 29.09.2026 | 337,00 | 338,75 | 333,33 | 334,98 | -0,48% | 6.012.108,00 |
| 28.09.2026 | 341,83 | 342,00 | 336,30 | 336,59 | -1,89% | 9.734.267,00 |
| 25.09.2026 | 340,77 | 343,31 | 338,64 | 343,06 | 1,33% | 11.464.092,00 |
| 24.09.2026 | 338,12 | 339,37 | 335,28 | 338,56 | 0,31% | 6.901.285,00 |
| 23.09.2026 | 337,61 | 341,44 | 336,98 | 337,53 | -0,73% | 6.896.863,00 |
| 22.09.2026 | 352,00 | 352,10 | 337,30 | 340,00 | -3,42% | 11.282.814,00 |
| 21.09.2026 | 353,67 | 354,50 | 350,08 | 352,04 | 0,68% | 6.333.788,00 |
| 18.09.2026 | 347,89 | 349,67 | 345,01 | 349,67 | 0,10% | 18.312.433,00 |
| 17.09.2026 | 352,25 | 353,49 | 345,27 | 349,31 | 0,11% | 6.454.653,00 |
| 16.09.2026 | 353,38 | 355,60 | 344,69 | 348,92 | -1,01% | 7.961.847,00 |
| 15.09.2026 | 351,00 | 354,70 | 343,07 | 352,49 | 0,67% | 13.013.535,00 |
| 14.09.2026 | 354,23 | 355,28 | 347,55 | 350,13 | -1,71% | 6.801.446,00 |
| 11.09.2026 | 358,32 | 360,05 | 354,79 | 356,23 | 0,76% | 5.355.273,00 |
| 10.09.2026 | 353,51 | 354,22 | 351,12 | 353,56 | -0,32% | 4.136.862,00 |
| 09.09.2026 | 352,00 | 356,33 | 348,69 | 354,71 | 0,34% | 6.252.212,00 |
| 08.09.2026 | 357,10 | 358,55 | 353,23 | 353,51 | -1,43% | 5.550.714,00 |
| 04.09.2026 | 360,90 | 362,86 | 355,20 | 358,64 | -0,94% | 4.875.394,00 |
| 03.09.2026 | 358,67 | 362,85 | 356,39 | 362,06 | 1,64% | 5.003.874,00 |
| 02.09.2026 | 357,55 | 361,47 | 353,79 | 356,22 | 0,36% | 5.343.789,00 |
| 01.09.2026 | 356,02 | 359,93 | 354,12 | 354,95 | -0,30% | 5.038.777,00 |
| 31.08.2026 | 355,90 | 357,77 | 354,77 | 356,02 | -0,45% | 7.110.482,00 |
| 28.08.2026 | 355,67 | 358,73 | 354,22 | 357,62 | 0,96% | 3.916.485,00 |
| 27.08.2026 | 354,68 | 357,57 | 352,23 | 354,22 | -0,64% | 5.067.431,00 |
| 26.08.2026 | 356,50 | 358,35 | 354,60 | 356,50 | -0,05% | 5.712.258,00 |
| 25.08.2026 | 357,00 | 357,37 | 353,07 | 356,69 | 0,08% | 4.149.294,00 |
| 24.08.2026 | 353,09 | 358,28 | 352,82 | 356,39 | 1,37% | 4.159.830,00 |
| 21.08.2026 | 354,07 | 356,86 | 350,37 | 351,58 | 0,01% | 8.112.130,00 |
| 20.08.2026 | 357,26 | 357,95 | 351,55 | 351,55 | -1,60% | 6.746.067,00 |
| 19.08.2026 | 363,01 | 363,05 | 355,64 | 357,26 | -1,65% | 6.656.573,00 |
| 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% | 5.234.280,00 |
| 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% | 5.068.839,00 |
| 12.08.2026 | 362,97 | 366,09 | 361,30 | 365,18 | 0,87% | 4.241.623,00 |
| 11.08.2026 | 360,05 | 363,12 | 358,60 | 362,04 | 0,63% | 4.555.587,00 |
| 10.08.2026 | 357,96 | 359,99 | 356,50 | 359,79 | 0,63% | 5.311.563,00 |
| 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% | 5.221.443,00 |
| 05.08.2026 | 358,97 | 362,17 | 358,20 | 359,24 | 0,48% | 5.078.147,00 |
| 04.08.2026 | 355,00 | 363,00 | 353,87 | 357,52 | 1,38% | 8.392.104,00 |
| 03.08.2026 | 353,75 | 355,62 | 350,84 | 352,64 | 0,24% | 6.425.453,00 |
| 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% | 7.549.554,00 |
| 29.07.2026 | 356,50 | 357,37 | 343,78 | 344,71 | -3,53% | 8.199.954,00 |
| 28.07.2026 | 357,30 | 359,30 | 354,15 | 357,31 | 0,31% | 6.469.447,00 |
| 27.07.2026 | 357,89 | 359,05 | 352,58 | 356,20 | 0,85% | 7.860.926,00 |
| 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% | 10.673.955,00 |
| 22.07.2026 | 345,07 | 349,07 | 344,25 | 348,21 | 0,86% | 7.776.104,00 |
| 21.07.2026 | 340,11 | 345,73 | 337,30 | 345,23 | 1,88% | 5.569.250,00 |
| 20.07.2026 | 341,80 | 344,26 | 337,37 | 338,87 | -0,65% | 7.477.435,00 |
| 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% | 12.279.304,00 |
| 15.07.2026 | 345,85 | 351,24 | 344,05 | 346,91 | 1,17% | 10.727.440,00 |
| 14.07.2026 | 327,00 | 344,73 | 325,75 | 342,89 | 2,50% | 14.154.378,00 |
| 13.07.2026 | 338,34 | 338,35 | 332,50 | 334,53 | -0,58% | 7.092.696,00 |
| 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% | 15.410.773,00 |
| 08.07.2026 | 336,26 | 336,53 | 330,13 | 330,62 | -2,54% | 17.407.067,00 |
| 07.07.2026 | 340,98 | 341,40 | 337,09 | 339,22 | 0,44% | 6.781.676,00 |
| 06.07.2026 | 335,00 | 339,72 | 334,11 | 337,72 | 0,97% | 7.467.122,00 |
| 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% | 14.811.866,00 |
| 30.06.2026 | 328,89 | 330,44 | 326,68 | 327,33 | -0,63% | 7.701.157,00 |
| 29.06.2026 | 327,61 | 332,39 | 327,20 | 329,39 | 0,10% | 7.686.996,00 |
| 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% | 9.996.845,00 |