Börse:
93,052$
2,11%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
92,957$
Ask:
93,147$
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2020 | 91,04 | 93,69 | 89,38 | 93,09 | 2,15% | - |
| 27.03.2020 | 93,19 | 94,84 | 90,55 | 91,13 | -7,12% | 29.294.579,00 |
| 26.03.2020 | 94,08 | 98,57 | 93,54 | 98,12 | 6,97% | 29.474.727,00 |
| 25.03.2020 | 89,24 | 95,15 | 84,54 | 91,73 | 3,73% | 37.501.355,00 |
| 24.03.2020 | 84,90 | 90,10 | 82,90 | 88,43 | 11,89% | 33.065.351,00 |
| 23.03.2020 | 82,68 | 83,75 | 78,09 | 79,03 | -5,35% | 31.831.305,00 |
| 20.03.2020 | 86,30 | 89,46 | 82,48 | 83,50 | -2,11% | 29.742.571,00 |
| 19.03.2020 | 81,56 | 88,11 | 76,91 | 85,30 | 1,68% | 32.094.762,00 |
| 18.03.2020 | 87,67 | 90,79 | 80,36 | 83,89 | -10,53% | 40.358.305,00 |
| 17.03.2020 | 90,89 | 97,44 | 87,50 | 93,76 | 6,11% | 35.151.640,00 |
| 16.03.2020 | 85,20 | 93,98 | 84,55 | 88,36 | -14,96% | 38.334.951,00 |
| 13.03.2020 | 95,99 | 103,99 | 92,00 | 103,91 | 18,01% | 36.407.876,00 |
| 12.03.2020 | 89,59 | 96,96 | 86,32 | 88,05 | -8,24% | 49.574.010,00 |
| 11.03.2020 | 97,70 | 100,05 | 94,55 | 95,96 | -4,71% | 37.873.757,00 |
| 10.03.2020 | 99,00 | 101,28 | 94,58 | 100,70 | 7,77% | 30.549.623,00 |
| 09.03.2020 | 96,57 | 99,23 | 93,00 | 93,44 | -13,55% | 40.088.277,00 |
| 06.03.2020 | 106,26 | 110,32 | 105,02 | 108,08 | -5,17% | 38.015.466,00 |
| 05.03.2020 | 115,67 | 116,43 | 112,58 | 113,97 | -4,91% | 24.727.312,00 |
| 04.03.2020 | 118,33 | 120,19 | 114,70 | 119,85 | 2,47% | 25.576.787,00 |
| 03.03.2020 | 120,97 | 122,95 | 116,24 | 116,96 | -3,75% | 32.387.080,00 |
| 02.03.2020 | 116,63 | 121,58 | 114,46 | 121,52 | 4,66% | 27.171.544,00 |
| 28.02.2020 | 117,52 | 118,49 | 112,66 | 116,11 | -4,33% | 44.900.687,00 |
| 27.02.2020 | 122,91 | 125,62 | 121,30 | 121,37 | -4,16% | 22.762.211,00 |
| 26.02.2020 | 126,93 | 128,95 | 126,34 | 126,64 | 0,30% | 24.836.163,00 |
| 25.02.2020 | 131,00 | 132,23 | 125,59 | 126,26 | -4,46% | 20.537.043,00 |
| 24.02.2020 | 131,44 | 133,20 | 130,80 | 132,16 | -2,69% | 13.557.752,00 |
| 21.02.2020 | 136,55 | 136,92 | 134,92 | 135,81 | -1,22% | 9.668.319,00 |
| 20.02.2020 | 137,17 | 138,36 | 136,53 | 137,49 | 0,00% | 7.408.050,00 |
| 19.02.2020 | 136,91 | 138,39 | 136,34 | 137,49 | 1,36% | 6.956.985,00 |
| 18.02.2020 | 137,34 | 137,71 | 135,05 | 135,64 | -1,32% | 8.867.462,00 |
| 14.02.2020 | 137,84 | 138,19 | 136,94 | 137,46 | -0,30% | 6.627.891,00 |
| 13.02.2020 | 137,75 | 138,34 | 136,40 | 137,88 | -0,09% | 7.334.374,00 |
| 12.02.2020 | 138,60 | 139,29 | 137,80 | 138,00 | 0,00% | 7.707.854,00 |
| 11.02.2020 | 138,26 | 138,82 | 137,78 | 138,00 | 0,19% | 6.291.073,00 |
| 10.02.2020 | 136,95 | 137,85 | 136,75 | 137,74 | 0,42% | 5.228.691,00 |
| 07.02.2020 | 136,73 | 137,67 | 136,30 | 137,17 | -0,32% | 6.270.989,00 |
| 06.02.2020 | 138,24 | 138,29 | 137,11 | 137,61 | 0,01% | 8.751.098,00 |
| 05.02.2020 | 136,57 | 137,73 | 136,01 | 137,59 | 1,70% | 10.030.202,00 |
| 04.02.2020 | 135,55 | 136,60 | 135,08 | 135,29 | 1,44% | 9.081.134,00 |
| 03.02.2020 | 132,66 | 134,24 | 132,66 | 133,37 | 0,76% | 9.990.916,00 |
| 31.01.2020 | 134,49 | 134,83 | 131,47 | 132,36 | -2,60% | 12.390.056,00 |
| 30.01.2020 | 132,69 | 136,13 | 132,69 | 135,89 | 1,24% | 8.473.419,00 |
| 29.01.2020 | 134,81 | 135,54 | 133,69 | 134,23 | -0,15% | 9.256.273,00 |
| 28.01.2020 | 132,84 | 134,97 | 132,48 | 134,43 | 1,82% | 11.820.705,00 |
| 27.01.2020 | 130,27 | 132,94 | 129,71 | 132,03 | -0,84% | 12.715.553,00 |
| 24.01.2020 | 136,37 | 136,43 | 132,32 | 133,15 | -2,48% | 14.696.443,00 |
| 23.01.2020 | 135,71 | 136,75 | 134,72 | 136,54 | -0,10% | 8.917.119,00 |
| 22.01.2020 | 137,24 | 137,40 | 136,38 | 136,68 | -0,12% | 7.484.391,00 |
| 21.01.2020 | 137,19 | 138,07 | 136,69 | 136,84 | -0,98% | 8.361.916,00 |
| 17.01.2020 | 137,54 | 138,29 | 137,32 | 138,20 | 0,69% | 14.697.672,00 |
| 16.01.2020 | 137,45 | 137,90 | 136,84 | 137,25 | 0,39% | 10.363.089,00 |
| 15.01.2020 | 137,85 | 138,60 | 136,15 | 136,72 | -1,50% | 16.007.559,00 |
| 14.01.2020 | 137,94 | 140,76 | 137,69 | 138,80 | 1,17% | 22.705.041,00 |
| 13.01.2020 | 136,19 | 137,20 | 135,76 | 137,20 | 0,83% | 11.945.688,00 |
| 10.01.2020 | 137,21 | 137,25 | 135,81 | 136,07 | -1,00% | 9.866.190,00 |
| 09.01.2020 | 138,05 | 138,23 | 137,04 | 137,44 | 0,37% | 9.081.178,00 |
| 08.01.2020 | 135,70 | 137,58 | 135,60 | 136,94 | 0,78% | 9.680.910,00 |
| 07.01.2020 | 137,28 | 137,86 | 135,82 | 135,88 | -1,70% | 10.172.856,00 |
| 06.01.2020 | 136,56 | 138,27 | 136,50 | 138,23 | -0,08% | 9.029.422,00 |
| 03.01.2020 | 137,50 | 139,23 | 137,08 | 138,34 | -1,95% | 10.036.610,00 |
| 02.01.2020 | 139,79 | 141,10 | 139,27 | 141,09 | 1,21% | 10.248.242,00 |
| 31.12.2019 | 138,51 | 139,48 | 138,30 | 139,40 | 0,56% | 7.201.834,00 |
| 30.12.2019 | 139,90 | 140,08 | 138,47 | 138,63 | -0,57% | 6.758.494,00 |
| 29.12.2019 | 139,42 | 139,42 | 139,42 | 139,42 | 0,20% | - |
| 27.12.2019 | 139,30 | 139,77 | 138,67 | 139,14 | 0,07% | 7.576.690,00 |
| 26.12.2019 | 137,89 | 139,10 | 137,78 | 139,04 | 1,06% | 6.577.299,00 |
| 24.12.2019 | 137,33 | 137,63 | 137,06 | 137,58 | 0,28% | 3.324.291,00 |
| 23.12.2019 | 137,60 | 137,91 | 136,88 | 137,20 | -0,17% | 9.582.181,00 |
| 22.12.2019 | 137,43 | 137,43 | 137,43 | 137,43 | 0,14% | - |
| 20.12.2019 | 138,02 | 138,88 | 136,90 | 137,24 | -0,08% | 25.655.635,00 |
| 19.12.2019 | 138,15 | 138,22 | 137,10 | 137,35 | -0,50% | 9.212.603,00 |
| 18.12.2019 | 138,15 | 139,02 | 137,72 | 138,04 | -0,10% | 10.234.757,00 |
| 17.12.2019 | 137,73 | 138,67 | 137,23 | 138,18 | 0,61% | 8.706.292,00 |
| 16.12.2019 | 138,38 | 138,84 | 137,32 | 137,34 | 0,39% | 10.450.676,00 |
| 13.12.2019 | 137,95 | 138,83 | 136,22 | 136,81 | -0,88% | 10.106.472,00 |
| 12.12.2019 | 134,49 | 138,47 | 134,21 | 138,02 | 2,86% | 13.347.279,00 |
| 11.12.2019 | 134,29 | 135,02 | 134,01 | 134,18 | -0,24% | 8.424.508,00 |
| 10.12.2019 | 133,25 | 134,77 | 132,88 | 134,50 | 0,07% | 6.922.177,00 |
| 09.12.2019 | 134,63 | 135,46 | 134,41 | 134,41 | -0,47% | 8.105.859,00 |
| 06.12.2019 | 134,75 | 135,78 | 134,65 | 135,04 | 1,49% | 9.805.722,00 |
| 05.12.2019 | 132,68 | 133,31 | 132,18 | 133,06 | 0,54% | 9.419.759,00 |
| 04.12.2019 | 130,38 | 132,47 | 129,99 | 132,34 | 1,97% | 9.943.370,00 |
| 03.12.2019 | 129,77 | 129,96 | 128,59 | 129,78 | -1,29% | 10.352.273,00 |
| 02.12.2019 | 132,31 | 132,74 | 131,35 | 131,47 | -0,22% | 8.406.146,00 |
| 29.11.2019 | 131,87 | 132,41 | 131,45 | 131,76 | -0,23% | 5.712.035,00 |
| 27.11.2019 | 132,29 | 132,43 | 131,65 | 132,06 | 0,30% | 6.609.027,00 |
| 26.11.2019 | 131,82 | 131,82 | 130,36 | 131,67 | 0,14% | 10.260.063,00 |
| 25.11.2019 | 131,25 | 132,07 | 130,87 | 131,49 | 0,54% | 10.022.696,00 |
| 22.11.2019 | 130,15 | 131,22 | 130,10 | 130,79 | 0,66% | 7.756.447,00 |
| 21.11.2019 | 130,00 | 130,72 | 129,39 | 129,93 | 0,23% | 7.507.762,00 |
| 20.11.2019 | 130,30 | 130,62 | 128,94 | 129,63 | -0,73% | 8.506.866,00 |
| 19.11.2019 | 130,99 | 131,25 | 130,18 | 130,58 | -0,03% | 8.015.899,00 |
| 18.11.2019 | 129,56 | 130,65 | 128,99 | 130,62 | 0,84% | 8.331.839,00 |
| 15.11.2019 | 129,23 | 129,53 | 128,40 | 129,53 | 0,72% | 9.336.785,00 |
| 14.11.2019 | 127,72 | 128,84 | 127,59 | 128,60 | 0,09% | 7.462.027,00 |
| 13.11.2019 | 128,13 | 128,82 | 127,42 | 128,48 | -0,53% | 7.997.950,00 |
| 12.11.2019 | 129,63 | 139,30 | 129,01 | 129,16 | -0,58% | 8.591.220,00 |
| 11.11.2019 | 129,60 | 130,10 | 129,35 | 129,92 | -0,35% | 8.096.840,00 |
| 08.11.2019 | 130,43 | 130,40 | 129,25 | 130,38 | 0,29% | 9.253.014,00 |
| 07.11.2019 | 130,43 | 131,29 | 129,92 | 130,00 | 0,54% | 12.464.533,00 |