Börse:
153,214$
1,00%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
153,067$
Ask:
153,362$
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 153,15 | 153,79 | 151,96 | 153,18 | 0,98% | - |
| 28.07.2021 | 152,29 | 152,77 | 150,88 | 151,70 | 0,17% | 9.217.294,00 |
| 27.07.2021 | 150,40 | 152,49 | 149,80 | 151,45 | -0,13% | 11.218.727,00 |
| 26.07.2021 | 150,19 | 151,96 | 150,17 | 151,65 | 0,67% | 8.207.990,00 |
| 23.07.2021 | 151,48 | 152,84 | 150,25 | 150,64 | -0,19% | 9.666.101,00 |
| 22.07.2021 | 152,88 | 153,44 | 149,97 | 150,93 | -1,26% | 9.913.322,00 |
| 21.07.2021 | 152,05 | 153,65 | 151,36 | 152,86 | 2,10% | 12.356.686,00 |
| 20.07.2021 | 146,52 | 151,12 | 146,33 | 149,71 | 1,86% | 15.385.158,00 |
| 19.07.2021 | 148,55 | 149,82 | 145,71 | 146,97 | -3,25% | 22.172.865,00 |
| 16.07.2021 | 155,96 | 156,28 | 151,02 | 151,91 | -2,28% | 14.002.741,00 |
| 15.07.2021 | 153,90 | 156,53 | 153,70 | 155,46 | 0,22% | 11.539.263,00 |
| 14.07.2021 | 155,95 | 157,28 | 152,95 | 155,12 | -0,34% | 14.622.833,00 |
| 13.07.2021 | 156,05 | 157,39 | 153,50 | 155,65 | -1,49% | 22.671.744,00 |
| 12.07.2021 | 154,35 | 159,16 | 153,94 | 158,00 | 1,43% | 19.940.363,00 |
| 09.07.2021 | 153,05 | 156,15 | 152,58 | 155,77 | 3,20% | 13.694.523,00 |
| 08.07.2021 | 151,61 | 152,53 | 150,04 | 150,94 | -1,73% | 17.834.574,00 |
| 07.07.2021 | 152,01 | 154,28 | 151,55 | 153,59 | 0,12% | 12.271.789,00 |
| 06.07.2021 | 155,78 | 155,78 | 152,35 | 153,41 | -1,68% | 15.083.360,00 |
| 02.07.2021 | 155,95 | 156,32 | 155,12 | 156,03 | -0,67% | 11.431.349,00 |
| 01.07.2021 | 156,26 | 157,14 | 155,41 | 157,08 | 0,99% | 10.479.389,00 |
| 30.06.2021 | 153,75 | 156,08 | 153,71 | 155,54 | 0,91% | 12.530.993,00 |
| 29.06.2021 | 155,00 | 156,31 | 153,61 | 154,14 | -0,12% | 14.449.903,00 |
| 28.06.2021 | 153,70 | 154,48 | 152,12 | 154,33 | 0,18% | 14.125.837,00 |
| 25.06.2021 | 152,59 | 154,50 | 151,67 | 154,05 | 1,01% | 15.484.922,00 |
| 24.06.2021 | 151,92 | 153,12 | 151,22 | 152,51 | 0,92% | 13.733.186,00 |
| 23.06.2021 | 150,20 | 152,04 | 150,09 | 151,12 | 0,61% | 12.733.326,00 |
| 22.06.2021 | 150,60 | 150,97 | 148,66 | 150,21 | -0,15% | 14.251.160,00 |
| 21.06.2021 | 149,08 | 151,20 | 149,02 | 150,43 | 1,70% | 18.664.796,00 |
| 18.06.2021 | 149,30 | 149,70 | 147,56 | 147,92 | -2,53% | 43.595.659,00 |
| 17.06.2021 | 157,10 | 157,46 | 151,25 | 151,76 | -2,89% | 29.722.421,00 |
| 16.06.2021 | 154,73 | 157,62 | 153,11 | 156,27 | 0,70% | 25.321.233,00 |
| 15.06.2021 | 156,70 | 156,92 | 154,13 | 155,18 | -1,52% | 24.485.479,00 |
| 14.06.2021 | 160,15 | 160,33 | 156,66 | 157,57 | -1,70% | 19.917.855,00 |
| 11.06.2021 | 160,43 | 161,20 | 159,06 | 160,29 | -0,07% | 13.683.774,00 |
| 10.06.2021 | 164,36 | 165,24 | 160,31 | 160,40 | -1,56% | 12.119.419,00 |
| 09.06.2021 | 164,14 | 164,22 | 162,28 | 162,94 | -1,25% | 12.377.367,00 |
| 08.06.2021 | 164,49 | 165,76 | 163,16 | 165,00 | -0,40% | 10.370.719,00 |
| 07.06.2021 | 167,00 | 167,10 | 165,14 | 165,66 | -0,47% | 7.267.196,00 |
| 04.06.2021 | 166,21 | 166,67 | 165,03 | 166,44 | 0,16% | 8.510.831,00 |
| 03.06.2021 | 165,41 | 167,25 | 164,66 | 166,17 | 0,07% | 13.354.653,00 |
| 02.06.2021 | 167,26 | 167,44 | 165,53 | 166,06 | 0,01% | 10.498.568,00 |
| 01.06.2021 | 165,87 | 166,91 | 165,48 | 166,05 | 1,10% | 9.445.366,00 |
| 28.05.2021 | 164,68 | 164,94 | 163,26 | 164,24 | -0,07% | 10.294.700,00 |
| 27.05.2021 | 163,95 | 164,75 | 162,57 | 164,35 | 1,56% | 15.707.512,00 |
| 26.05.2021 | 163,57 | 163,74 | 161,30 | 161,83 | -0,01% | 13.058.340,00 |
| 25.05.2021 | 163,85 | 165,70 | 161,56 | 161,85 | -1,03% | 12.609.084,00 |
| 24.05.2021 | 163,36 | 164,23 | 162,12 | 163,54 | 0,54% | 9.440.290,00 |
| 21.05.2021 | 161,34 | 163,22 | 160,94 | 162,66 | 1,14% | 10.248.994,00 |
| 20.05.2021 | 160,83 | 161,86 | 159,52 | 160,83 | -0,17% | 10.426.014,00 |
| 19.05.2021 | 161,00 | 161,18 | 158,64 | 161,11 | -0,76% | 13.278.895,00 |
| 18.05.2021 | 164,68 | 165,50 | 162,24 | 162,35 | -1,41% | 10.393.324,00 |
| 17.05.2021 | 163,37 | 164,85 | 163,03 | 164,67 | 0,40% | 9.360.892,00 |
| 14.05.2021 | 162,39 | 164,45 | 161,99 | 164,01 | 1,55% | 10.474.917,00 |
| 13.05.2021 | 158,18 | 162,45 | 157,68 | 161,50 | 2,57% | 15.330.869,00 |
| 12.05.2021 | 159,61 | 160,78 | 157,03 | 157,45 | -0,69% | 13.153.297,00 |
| 11.05.2021 | 161,08 | 162,39 | 158,04 | 158,54 | -1,66% | 15.392.884,00 |
| 10.05.2021 | 161,50 | 163,73 | 161,12 | 161,22 | -0,01% | 13.800.678,00 |
| 07.05.2021 | 157,22 | 161,50 | 157,02 | 161,24 | 0,34% | 13.317.984,00 |
| 06.05.2021 | 158,07 | 160,83 | 157,16 | 160,69 | 2,01% | 13.325.411,00 |
| 05.05.2021 | 156,00 | 158,28 | 157,23 | 157,52 | 1,31% | 6.876.841,00 |
| 04.05.2021 | 152,87 | 155,64 | 152,14 | 155,48 | 1,38% | 12.959.817,00 |
| 03.05.2021 | 154,85 | 155,48 | 153,13 | 153,36 | -0,29% | 11.784.978,00 |
| 30.04.2021 | 154,10 | 154,49 | 153,01 | 153,81 | -0,89% | 11.685.832,00 |
| 29.04.2021 | 153,54 | 155,28 | 153,20 | 155,19 | 1,94% | 12.438.850,00 |
| 28.04.2021 | 152,43 | 152,89 | 151,40 | 152,23 | 0,65% | 8.926.895,00 |
| 27.04.2021 | 150,50 | 151,57 | 150,11 | 151,25 | 0,46% | 12.593.376,00 |
| 26.04.2021 | 150,78 | 152,46 | 150,38 | 150,56 | 0,25% | 10.460.517,00 |
| 23.04.2021 | 147,18 | 151,13 | 146,69 | 150,19 | 1,91% | 13.832.323,00 |
| 22.04.2021 | 150,23 | 150,30 | 147,26 | 147,37 | -2,11% | 15.234.732,00 |
| 21.04.2021 | 147,79 | 150,61 | 146,79 | 150,54 | 0,85% | 12.013.925,00 |
| 20.04.2021 | 151,74 | 151,75 | 148,65 | 149,27 | -2,21% | 13.682.669,00 |
| 19.04.2021 | 153,42 | 153,88 | 152,22 | 152,65 | -0,42% | 11.796.685,00 |
| 16.04.2021 | 153,87 | 154,51 | 152,69 | 153,30 | 0,74% | 13.529.289,00 |
| 15.04.2021 | 151,25 | 152,20 | 149,32 | 152,17 | 0,63% | 16.827.686,00 |
| 14.04.2021 | 151,47 | 153,83 | 150,93 | 151,21 | -1,87% | 19.828.838,00 |
| 13.04.2021 | 154,75 | 155,20 | 152,43 | 154,09 | -1,19% | 15.816.694,00 |
| 12.04.2021 | 155,58 | 157,25 | 155,57 | 155,95 | -0,21% | 12.190.901,00 |
| 09.04.2021 | 155,81 | 157,04 | 154,97 | 156,28 | 0,75% | 12.079.967,00 |
| 08.04.2021 | 154,00 | 155,51 | 152,31 | 155,12 | 0,12% | 12.235.255,00 |
| 07.04.2021 | 153,10 | 155,23 | 152,65 | 154,93 | 1,57% | 16.865.620,00 |
| 06.04.2021 | 152,79 | 154,28 | 151,86 | 152,54 | -0,70% | 13.037.124,00 |
| 05.04.2021 | 154,40 | 154,94 | 152,60 | 153,62 | -0,06% | 13.034.909,00 |
| 01.04.2021 | 151,90 | 153,79 | 151,55 | 153,71 | 0,97% | 16.561.508,00 |
| 31.03.2021 | 153,28 | 154,49 | 152,12 | 152,23 | -1,46% | 15.355.839,00 |
| 30.03.2021 | 154,46 | 155,87 | 153,88 | 154,48 | 1,18% | 13.097.921,00 |
| 29.03.2021 | 152,12 | 153,73 | 151,04 | 152,68 | -1,55% | 17.135.529,00 |
| 26.03.2021 | 154,30 | 155,45 | 152,55 | 155,09 | 1,67% | 16.754.402,00 |
| 25.03.2021 | 150,00 | 152,97 | 149,33 | 152,55 | 1,28% | 15.608.340,00 |
| 24.03.2021 | 150,00 | 153,18 | 149,86 | 150,62 | 0,78% | 13.079.793,00 |
| 23.03.2021 | 150,33 | 152,12 | 148,96 | 149,46 | -1,00% | 17.076.304,00 |
| 22.03.2021 | 152,80 | 153,97 | 150,61 | 150,97 | -2,69% | 19.944.845,00 |
| 19.03.2021 | 155,51 | 155,94 | 151,19 | 155,14 | -1,59% | 54.418.832,00 |
| 18.03.2021 | 157,60 | 161,69 | 157,11 | 157,65 | 1,65% | 21.898.467,00 |
| 17.03.2021 | 155,34 | 156,88 | 153,05 | 155,09 | 1,03% | 13.952.375,00 |
| 16.03.2021 | 154,09 | 154,60 | 152,19 | 153,51 | -1,20% | 12.805.565,00 |
| 15.03.2021 | 156,35 | 156,92 | 153,96 | 155,37 | -0,50% | 12.103.264,00 |
| 12.03.2021 | 156,86 | 157,63 | 155,07 | 156,15 | 1,19% | 12.849.532,00 |
| 11.03.2021 | 154,11 | 156,15 | 153,36 | 154,32 | -0,52% | 11.492.484,00 |
| 10.03.2021 | 151,91 | 156,16 | 151,51 | 155,13 | 2,17% | 14.313.279,00 |
| 09.03.2021 | 151,50 | 154,25 | 149,82 | 151,83 | -0,71% | 16.126.665,00 |