Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 146,62 | 149,61 | 0,00 | 147,12 | -2,68% | - |
| 25.02.2021 | 154,19 | 154,19 | 0,00 | 151,16 | -1,34% | - |
| 24.02.2021 | 151,69 | 153,77 | 151,60 | 153,22 | 1,72% | - |
| 23.02.2021 | 151,87 | 152,24 | 150,06 | 150,62 | 0,76% | - |
| 22.02.2021 | 149,85 | 150,16 | 148,82 | 149,48 | 0,98% | - |
| 19.02.2021 | 147,60 | 148,84 | 147,57 | 148,03 | 1,67% | - |
| 18.02.2021 | 144,66 | 145,63 | 143,41 | 145,61 | 0,35% | - |
| 17.02.2021 | 144,55 | 145,17 | 144,03 | 145,10 | 0,34% | - |
| 16.02.2021 | 143,98 | 145,32 | 143,60 | 144,60 | 2,38% | - |
| 12.02.2021 | 141,18 | 141,61 | 0,00 | 141,24 | 1,41% | - |
| 11.02.2021 | 139,78 | 139,89 | 138,22 | 139,27 | -0,28% | - |
| 10.02.2021 | 139,52 | 140,32 | 0,00 | 139,66 | 0,07% | - |
| 09.02.2021 | 139,49 | 139,93 | 139,15 | 139,57 | -0,40% | - |
| 08.02.2021 | 140,06 | 140,27 | 139,18 | 140,12 | 1,55% | - |
| 05.02.2021 | 138,13 | 138,77 | 137,74 | 137,99 | -0,28% | - |
| 04.02.2021 | 138,13 | 138,65 | 137,34 | 138,37 | 2,40% | - |
| 03.02.2021 | 134,73 | 135,75 | 134,20 | 135,13 | 1,14% | - |
| 02.02.2021 | 132,80 | 134,40 | 132,53 | 133,60 | 3,11% | - |
| 01.02.2021 | 129,09 | 130,05 | 128,68 | 129,58 | 0,78% | - |
| 29.01.2021 | 131,33 | 131,66 | 0,00 | 128,57 | -1,34% | - |
| 28.01.2021 | 130,23 | 132,16 | 0,00 | 130,32 | 2,22% | - |
| 27.01.2021 | 128,88 | 129,32 | 127,35 | 127,49 | -3,11% | - |
| 26.01.2021 | 132,55 | 132,69 | 131,34 | 131,58 | -0,42% | - |
| 25.01.2021 | 131,86 | 132,38 | 130,08 | 132,13 | -1,22% | - |
| 22.01.2021 | 133,22 | 134,33 | 132,73 | 133,77 | -0,80% | - |
| 21.01.2021 | 135,08 | 135,50 | 134,40 | 134,85 | -0,83% | - |
| 20.01.2021 | 135,97 | 135,98 | 135,97 | 135,98 | -1,48% | - |
| 19.01.2021 | 138,47 | 139,44 | 138,02 | 138,02 | -0,62% | - |
| 15.01.2021 | 137,79 | 140,30 | 137,32 | 138,87 | -1,95% | - |
| 14.01.2021 | 142,49 | 142,74 | 141,35 | 141,63 | 0,92% | - |
| 13.01.2021 | 140,59 | 140,59 | 140,33 | 140,33 | 0,10% | - |
| 12.01.2021 | 140,99 | 141,66 | 140,11 | 140,19 | 1,70% | - |
| 11.01.2021 | 136,36 | 138,20 | 135,95 | 137,84 | 1,32% | - |
| 08.01.2021 | 136,10 | 136,10 | 136,04 | 136,04 | 0,11% | - |
| 07.01.2021 | 138,07 | 138,07 | 135,37 | 135,89 | 3,28% | - |
| 06.01.2021 | 131,61 | 131,61 | 131,58 | 131,58 | 4,66% | - |
| 05.01.2021 | 125,71 | 125,73 | 125,71 | 125,72 | -0,07% | - |
| 04.01.2021 | 126,58 | 126,58 | 124,80 | 125,81 | -0,89% | - |
| 31.12.2020 | 125,46 | 127,33 | 0,00 | 126,94 | 1,08% | - |
| 30.12.2020 | 125,33 | 125,85 | 125,08 | 125,58 | 0,42% | - |
| 29.12.2020 | 125,26 | 125,96 | 124,89 | 125,05 | -0,26% | - |
| 28.12.2020 | 126,52 | 126,60 | 125,16 | 125,38 | 3,80% | - |
| 24.12.2020 | 123,85 | 128,29 | 120,79 | 120,79 | -3,43% | - |
| 23.12.2020 | 125,12 | 125,12 | 125,08 | 125,08 | 2,76% | - |
| 22.12.2020 | 121,72 | 121,72 | 121,72 | 121,72 | -1,50% | - |
| 21.12.2020 | 122,38 | 124,99 | 122,33 | 123,57 | -0,99% | - |
| 18.12.2020 | 119,18 | 132,98 | 118,04 | 124,81 | 1,83% | - |
| 17.12.2020 | 119,65 | 123,38 | 119,62 | 122,57 | 2,26% | - |
| 16.12.2020 | 120,29 | 121,08 | 118,36 | 119,86 | 1,48% | - |
| 15.12.2020 | 118,91 | 120,89 | 118,11 | 118,11 | 4,41% | - |
| 14.12.2020 | 120,27 | 120,41 | 113,12 | 113,12 | -6,30% | - |
| 11.12.2020 | 118,68 | 120,73 | 117,53 | 120,73 | -0,35% | - |
| 10.12.2020 | 120,28 | 121,15 | 120,28 | 121,15 | 0,09% | - |
| 09.12.2020 | 122,12 | 122,43 | 114,53 | 121,04 | -0,49% | - |
| 08.12.2020 | 121,60 | 122,32 | 106,35 | 121,64 | -2,47% | - |
| 07.12.2020 | 121,43 | 124,81 | 0,00 | 124,72 | -0,17% | - |
| 04.12.2020 | 122,67 | 124,93 | 0,00 | 124,93 | 2,73% | - |
| 03.12.2020 | 120,96 | 124,85 | 105,40 | 121,61 | 1,13% | - |
| 02.12.2020 | 120,72 | 122,63 | 119,56 | 120,25 | -3,70% | - |
| 01.12.2020 | 119,87 | 126,42 | 117,01 | 124,88 | 4,80% | - |
| 30.11.2020 | 117,99 | 122,49 | 114,39 | 119,15 | 2,96% | - |
| 27.11.2020 | 121,78 | 122,08 | 115,69 | 115,73 | -5,17% | - |
| 25.11.2020 | 120,72 | 122,39 | 120,55 | 122,04 | -1,04% | - |
| 24.11.2020 | 123,34 | 123,34 | 123,32 | 123,32 | 4,61% | - |
| 23.11.2020 | 116,60 | 118,16 | 116,49 | 117,89 | 2,88% | - |
| 20.11.2020 | 114,55 | 115,00 | 0,00 | 114,59 | -0,85% | - |
| 19.11.2020 | 114,35 | 115,83 | 114,20 | 115,57 | 0,26% | - |
| 18.11.2020 | 118,35 | 118,56 | 115,27 | 115,27 | -0,74% | - |
| 17.11.2020 | 114,89 | 116,44 | 114,78 | 116,13 | -1,05% | - |
| 16.11.2020 | 117,04 | 117,44 | 0,00 | 117,37 | 2,89% | - |
| 13.11.2020 | 114,43 | 114,86 | 113,68 | 114,07 | 0,57% | - |
| 12.11.2020 | 113,37 | 113,47 | 112,06 | 113,42 | -1,22% | - |
| 11.11.2020 | 114,20 | 115,41 | 113,97 | 114,81 | -1,66% | - |
| 10.11.2020 | 116,33 | 117,13 | 0,00 | 116,75 | -0,36% | - |
| 09.11.2020 | 117,19 | 117,19 | 117,16 | 117,17 | 13,65% | - |
| 06.11.2020 | 104,08 | 104,43 | 102,39 | 103,10 | -1,39% | - |
| 05.11.2020 | 104,57 | 104,57 | 104,55 | 104,55 | 4,31% | - |
| 04.11.2020 | 100,26 | 100,26 | 100,23 | 100,23 | -3,07% | - |
| 03.11.2020 | 103,56 | 104,74 | 103,01 | 103,40 | 3,02% | - |
| 02.11.2020 | 98,44 | 100,62 | 98,44 | 100,37 | 2,89% | - |
| 30.10.2020 | 97,67 | 98,10 | 0,00 | 97,55 | 0,17% | - |
| 29.10.2020 | 96,37 | 97,98 | 95,70 | 97,39 | 0,84% | - |
| 28.10.2020 | 96,58 | 96,58 | 96,58 | 96,58 | -2,76% | - |
| 27.10.2020 | 100,27 | 100,45 | 99,19 | 99,32 | -2,00% | - |
| 26.10.2020 | 101,33 | 101,37 | 100,27 | 101,34 | -2,30% | - |
| 23.10.2020 | 0,00 | 104,44 | 0,00 | 103,73 | 0,83% | - |
| 22.10.2020 | 0,00 | 103,23 | 0,00 | 102,88 | 3,55% | - |
| 21.10.2020 | 100,50 | 100,97 | 99,35 | 99,35 | -1,00% | - |
| 20.10.2020 | 101,09 | 101,77 | 100,16 | 100,35 | 0,67% | - |
| 19.10.2020 | 101,52 | 101,52 | 99,60 | 99,68 | -1,86% | - |
| 16.10.2020 | 101,18 | 102,33 | 100,72 | 101,57 | -0,09% | - |
| 15.10.2020 | 0,00 | 101,77 | 0,00 | 101,66 | 1,50% | - |
| 14.10.2020 | 101,17 | 101,33 | 100,11 | 100,16 | -0,73% | - |
| 13.10.2020 | 100,90 | 100,90 | 100,90 | 100,90 | -1,68% | - |
| 12.10.2020 | 101,52 | 102,99 | 0,00 | 102,63 | 1,44% | - |
| 09.10.2020 | 101,29 | 102,10 | 100,12 | 101,17 | -0,70% | - |
| 08.10.2020 | 100,91 | 101,91 | 99,91 | 101,88 | 1,91% | - |
| 07.10.2020 | 99,90 | 100,35 | 98,67 | 99,97 | 1,60% | - |
| 06.10.2020 | 98,39 | 98,40 | 98,39 | 98,40 | -0,64% | - |
| 05.10.2020 | 0,00 | 99,24 | 0,00 | 99,03 | 1,07% | - |