199,623$
0,05%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 196,50 | 199,60 | 196,38 | 199,52 | 1,94% | 8.725.757,00 |
26.03.2024 | 194,59 | 196,66 | 194,06 | 195,73 | 0,47% | 5.961.484,00 |
25.03.2024 | 196,60 | 196,94 | 194,36 | 194,82 | -0,92% | 8.620.015,00 |
22.03.2024 | 199,01 | 200,48 | 196,54 | 196,62 | -1,23% | 8.108.840,00 |
21.03.2024 | 196,52 | 199,43 | 196,33 | 199,06 | 1,39% | 11.203.796,00 |
20.03.2024 | 194,19 | 196,56 | 193,61 | 196,33 | 1,31% | 9.367.043,00 |
19.03.2024 | 192,71 | 193,93 | 192,38 | 193,79 | 0,59% | 8.478.717,00 |
18.03.2024 | 190,63 | 192,70 | 189,89 | 192,66 | 1,24% | 9.013.843,00 |
15.03.2024 | 186,48 | 190,94 | 186,48 | 190,30 | 1,24% | 17.214.229,00 |
14.03.2024 | 191,03 | 191,63 | 187,10 | 187,97 | -1,78% | 10.310.948,00 |
13.03.2024 | 190,36 | 191,73 | 189,84 | 191,38 | 0,81% | 7.795.535,00 |
12.03.2024 | 188,95 | 190,16 | 187,91 | 189,84 | 0,82% | 5.708.384,00 |
11.03.2024 | 187,28 | 188,44 | 186,22 | 188,29 | 0,04% | 5.762.569,00 |
08.03.2024 | 188,44 | 190,46 | 187,92 | 188,22 | 0,19% | 6.172.199,00 |
07.03.2024 | 189,91 | 190,50 | 186,63 | 187,87 | -0,88% | 7.618.277,00 |
06.03.2024 | 189,25 | 190,07 | 187,63 | 189,53 | 0,52% | 7.572.891,00 |
05.03.2024 | 186,36 | 189,30 | 186,36 | 188,55 | 1,00% | 6.617.832,00 |
04.03.2024 | 184,71 | 187,59 | 184,27 | 186,68 | 0,75% | 7.063.605,00 |
01.03.2024 | 185,70 | 186,44 | 185,10 | 185,29 | -0,41% | 6.311.996,00 |
29.02.2024 | 185,66 | 186,43 | 183,85 | 186,06 | 0,91% | 9.643.012,00 |
28.02.2024 | 183,43 | 185,20 | 182,96 | 184,38 | 0,51% | 6.131.608,00 |
27.02.2024 | 183,31 | 183,54 | 182,24 | 183,45 | 0,05% | 5.717.065,00 |
26.02.2024 | 183,75 | 184,46 | 182,48 | 183,36 | -0,34% | 7.145.391,00 |
23.02.2024 | 183,81 | 185,20 | 183,19 | 183,99 | 0,50% | 7.105.833,00 |
22.02.2024 | 181,82 | 183,42 | 181,24 | 183,07 | 1,20% | 9.296.459,00 |
21.02.2024 | 179,95 | 180,99 | 178,52 | 180,90 | 0,65% | 7.027.857,00 |
20.02.2024 | 179,19 | 180,46 | 178,41 | 179,73 | 0,39% | 9.667.959,00 |
16.02.2024 | 179,61 | 179,98 | 178,16 | 179,03 | -0,47% | 8.152.647,00 |
15.02.2024 | 176,15 | 180,21 | 176,15 | 179,87 | 2,18% | 8.723.390,00 |
14.02.2024 | 175,07 | 176,10 | 174,42 | 176,03 | 1,02% | 7.056.664,00 |
13.02.2024 | 175,32 | 176,23 | 172,62 | 174,26 | -0,87% | 8.397.631,00 |
12.02.2024 | 174,78 | 176,81 | 173,70 | 175,79 | 0,45% | 8.539.316,00 |
09.02.2024 | 175,00 | 175,10 | 173,67 | 175,01 | 0,12% | 6.296.729,00 |
08.02.2024 | 175,00 | 175,31 | 173,57 | 174,80 | -0,36% | 6.060.285,00 |
07.02.2024 | 175,69 | 175,87 | 173,96 | 175,43 | 0,19% | 7.225.478,00 |
06.02.2024 | 174,61 | 175,87 | 173,76 | 175,10 | 0,34% | 6.765.684,00 |
05.02.2024 | 173,86 | 175,09 | 172,92 | 174,50 | -0,13% | 7.820.160,00 |
02.02.2024 | 173,30 | 175,82 | 173,26 | 174,73 | 0,58% | 8.607.839,00 |
01.02.2024 | 173,64 | 174,84 | 171,43 | 173,73 | -0,36% | 9.354.798,00 |
31.01.2024 | 176,20 | 178,30 | 174,34 | 174,36 | -1,08% | 11.521.820,00 |
30.01.2024 | 172,83 | 176,76 | 172,83 | 176,27 | 2,05% | 10.822.075,00 |
29.01.2024 | 172,24 | 172,84 | 171,30 | 172,73 | 0,26% | 6.971.192,00 |
26.01.2024 | 172,61 | 173,06 | 171,78 | 172,28 | -0,38% | 7.442.955,00 |
25.01.2024 | 172,31 | 172,99 | 170,91 | 172,94 | 1,43% | 8.873.481,00 |
24.01.2024 | 169,36 | 171,01 | 168,86 | 170,50 | 0,89% | 9.967.060,00 |
23.01.2024 | 169,67 | 169,75 | 168,44 | 168,99 | -0,66% | 8.360.829,00 |
22.01.2024 | 170,46 | 171,98 | 169,71 | 170,11 | -0,12% | 12.837.505,00 |
19.01.2024 | 167,55 | 170,57 | 167,08 | 170,31 | 1,73% | 13.115.664,00 |
18.01.2024 | 167,12 | 167,53 | 165,24 | 167,42 | 0,20% | 9.382.255,00 |
17.01.2024 | 167,34 | 169,07 | 166,49 | 167,09 | -0,54% | 11.107.466,00 |
16.01.2024 | 164,87 | 168,09 | 164,30 | 167,99 | -0,63% | 17.206.420,00 |
12.01.2024 | 173,80 | 176,31 | 168,90 | 169,05 | -0,73% | 19.436.504,00 |
11.01.2024 | 170,33 | 170,36 | 168,64 | 170,30 | -0,42% | 11.919.498,00 |
10.01.2024 | 170,00 | 171,08 | 168,95 | 171,02 | 0,21% | 9.670.218,00 |
09.01.2024 | 171,62 | 171,79 | 170,10 | 170,66 | -0,79% | 9.923.630,00 |
08.01.2024 | 172,02 | 172,36 | 169,49 | 172,02 | -0,15% | 11.229.916,00 |
05.01.2024 | 171,47 | 173,38 | 171,47 | 172,27 | 0,50% | 10.066.029,00 |
04.01.2024 | 170,64 | 173,35 | 170,54 | 171,41 | 0,05% | 11.972.545,00 |
03.01.2024 | 171,86 | 172,04 | 170,37 | 171,33 | -0,44% | 9.852.335,00 |
02.01.2024 | 169,09 | 172,17 | 168,91 | 172,08 | 1,16% | 9.977.424,00 |
29.12.2023 | 170,00 | 170,69 | 169,63 | 170,10 | -0,12% | 6.435.102,00 |
28.12.2023 | 169,35 | 170,66 | 169,00 | 170,30 | 0,53% | 6.320.129,00 |
27.12.2023 | 167,84 | 169,47 | 167,58 | 169,40 | 0,60% | 6.428.643,00 |
26.12.2023 | 167,46 | 168,77 | 167,18 | 168,39 | 0,59% | 4.683.605,00 |
22.12.2023 | 167,50 | 168,23 | 167,23 | 167,40 | -0,06% | 6.576.322,00 |
21.12.2023 | 166,84 | 168,09 | 165,68 | 167,50 | 0,57% | 7.601.678,00 |
20.12.2023 | 167,99 | 169,41 | 166,45 | 166,55 | -1,13% | 10.734.709,00 |
19.12.2023 | 166,00 | 168,47 | 165,55 | 168,45 | 1,34% | 10.345.691,00 |
18.12.2023 | 165,92 | 167,13 | 165,63 | 166,23 | 0,61% | 8.469.608,00 |
15.12.2023 | 163,08 | 165,28 | 162,39 | 165,23 | 0,76% | 20.309.348,00 |
14.12.2023 | 161,83 | 164,84 | 161,71 | 163,99 | 1,82% | 13.642.990,00 |
13.12.2023 | 160,52 | 162,03 | 159,77 | 161,06 | 0,34% | 12.379.098,00 |
12.12.2023 | 159,23 | 160,65 | 158,88 | 160,52 | 0,89% | 10.222.978,00 |
11.12.2023 | 158,52 | 159,30 | 158,15 | 159,10 | 0,37% | 8.093.908,00 |
08.12.2023 | 157,26 | 158,78 | 156,98 | 158,52 | 1,10% | 7.369.370,00 |
07.12.2023 | 156,69 | 157,31 | 156,15 | 156,79 | 0,31% | 8.130.874,00 |
06.12.2023 | 158,84 | 159,22 | 156,00 | 156,31 | -1,05% | 9.366.004,00 |
05.12.2023 | 157,26 | 158,50 | 156,97 | 157,97 | -0,01% | 9.135.597,00 |
04.12.2023 | 156,02 | 158,05 | 155,88 | 157,99 | 0,73% | 9.607.465,00 |
01.12.2023 | 155,82 | 157,86 | 155,82 | 156,84 | 0,49% | 8.916.001,00 |
30.11.2023 | 154,91 | 156,13 | 154,38 | 156,08 | 1,14% | 9.869.790,00 |
29.11.2023 | 154,17 | 155,63 | 154,00 | 154,32 | 0,51% | 9.126.053,00 |
28.11.2023 | 153,22 | 153,87 | 152,72 | 153,54 | 0,23% | 6.582.937,00 |
27.11.2023 | 153,43 | 153,53 | 152,71 | 153,19 | -0,23% | 6.259.116,00 |
24.11.2023 | 153,59 | 154,44 | 153,27 | 153,54 | 0,14% | 3.496.941,00 |
22.11.2023 | 153,41 | 153,88 | 152,90 | 153,33 | 0,24% | 5.175.135,00 |
21.11.2023 | 153,20 | 153,63 | 152,57 | 152,97 | -0,21% | 7.083.506,00 |
20.11.2023 | 152,08 | 153,75 | 151,92 | 153,29 | 0,31% | 7.020.349,00 |
17.11.2023 | 152,20 | 152,86 | 151,54 | 152,82 | 0,90% | 7.814.064,00 |
16.11.2023 | 150,09 | 151,52 | 150,09 | 151,45 | 1,14% | 8.126.188,00 |
15.11.2023 | 148,46 | 150,16 | 148,46 | 149,74 | 0,88% | 8.365.296,00 |
14.11.2023 | 146,68 | 149,25 | 146,52 | 148,44 | 1,82% | 9.927.723,00 |
13.11.2023 | 145,70 | 146,25 | 145,16 | 145,78 | -0,44% | 6.676.364,00 |
10.11.2023 | 144,94 | 146,48 | 144,08 | 146,43 | 1,48% | 7.983.935,00 |
09.11.2023 | 145,44 | 145,65 | 143,70 | 144,29 | -0,30% | 7.992.477,00 |
08.11.2023 | 144,11 | 144,84 | 143,62 | 144,72 | 0,49% | 7.618.169,00 |
07.11.2023 | 143,51 | 144,26 | 142,82 | 144,01 | -0,05% | 6.297.915,00 |
06.11.2023 | 143,17 | 144,19 | 142,79 | 144,08 | 0,76% | 7.625.063,00 |
03.11.2023 | 142,19 | 143,77 | 141,85 | 143,00 | 1,12% | 9.538.719,00 |
02.11.2023 | 140,09 | 141,48 | 139,23 | 141,42 | 1,78% | 10.186.175,00 |