Börse:
134,644$
0,16%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
134,426$
Ask:
134,863$
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2019 | 128,69 | 129,84 | 128,58 | 129,30 | 0,15% | 10.707.110,00 |
| 05.11.2019 | 129,39 | 130,30 | 128,84 | 129,10 | 0,22% | 13.421.445,00 |
| 04.11.2019 | 129,08 | 129,42 | 128,56 | 128,82 | 0,80% | 9.092.797,00 |
| 01.11.2019 | 126,20 | 127,99 | 126,02 | 127,80 | 2,31% | 11.565.096,00 |
| 31.10.2019 | 125,49 | 125,73 | 123,86 | 124,92 | -0,64% | 11.491.444,00 |
| 30.10.2019 | 126,05 | 126,26 | 124,92 | 125,73 | -0,55% | 8.409.612,00 |
| 29.10.2019 | 126,06 | 127,42 | 125,94 | 126,43 | -0,06% | 9.594.256,00 |
| 28.10.2019 | 126,57 | 127,21 | 126,40 | 126,51 | 0,38% | 9.232.158,00 |
| 25.10.2019 | 125,00 | 126,65 | 124,75 | 126,03 | 0,80% | 8.911.593,00 |
| 24.10.2019 | 125,29 | 125,66 | 124,07 | 125,03 | -0,07% | 8.011.698,00 |
| 23.10.2019 | 124,20 | 125,15 | 124,17 | 125,12 | 0,26% | 8.811.092,00 |
| 22.10.2019 | 123,45 | 125,10 | 123,12 | 124,79 | 1,00% | 12.491.617,00 |
| 21.10.2019 | 122,05 | 123,77 | 121,99 | 123,55 | 2,48% | 12.632.219,00 |
| 18.10.2019 | 120,00 | 121,02 | 119,86 | 120,56 | 0,17% | 10.389.541,00 |
| 17.10.2019 | 120,75 | 121,57 | 119,88 | 120,35 | 0,56% | 10.818.535,00 |
| 16.10.2019 | 119,96 | 120,62 | 119,38 | 119,68 | -0,23% | 11.077.655,00 |
| 15.10.2019 | 118,85 | 121,59 | 117,87 | 119,96 | 3,01% | 23.335.757,00 |
| 14.10.2019 | 115,85 | 116,87 | 115,66 | 116,45 | 0,27% | 8.775.460,00 |
| 11.10.2019 | 116,03 | 117,99 | 115,87 | 116,14 | 1,69% | 15.065.276,00 |
| 10.10.2019 | 113,14 | 115,40 | 113,00 | 114,21 | 1,40% | 10.990.545,00 |
| 09.10.2019 | 112,67 | 113,16 | 112,07 | 112,63 | 0,72% | 7.266.831,00 |
| 08.10.2019 | 113,06 | 113,06 | 111,66 | 111,82 | -2,23% | 10.806.094,00 |
| 07.10.2019 | 114,19 | 115,50 | 114,07 | 114,37 | -0,22% | 6.770.750,00 |
| 04.10.2019 | 112,34 | 114,94 | 112,27 | 114,62 | 2,17% | 9.426.218,00 |
| 03.10.2019 | 112,27 | 112,91 | 110,52 | 112,19 | -0,94% | 12.734.479,00 |
| 02.10.2019 | 114,81 | 114,90 | 112,93 | 113,25 | -1,99% | 12.548.320,00 |
| 01.10.2019 | 118,40 | 119,00 | 115,41 | 115,55 | -1,82% | 11.221.824,00 |
| 30.09.2019 | 118,36 | 118,77 | 117,22 | 117,69 | -0,03% | 9.746.124,00 |
| 27.09.2019 | 117,96 | 118,64 | 117,28 | 117,72 | 0,59% | 10.045.146,00 |
| 26.09.2019 | 117,88 | 118,05 | 116,95 | 117,03 | -0,82% | 9.892.186,00 |
| 25.09.2019 | 117,27 | 118,36 | 117,12 | 118,00 | 0,57% | 9.363.024,00 |
| 24.09.2019 | 118,75 | 119,26 | 117,04 | 117,33 | -1,30% | 11.643.862,00 |
| 23.09.2019 | 117,78 | 119,12 | 117,68 | 118,88 | -0,02% | 9.135.067,00 |
| 20.09.2019 | 119,74 | 120,34 | 118,87 | 118,90 | -0,40% | 21.769.960,00 |
| 19.09.2019 | 119,70 | 120,34 | 119,09 | 119,38 | -0,32% | 9.378.690,00 |
| 18.09.2019 | 118,32 | 120,08 | 117,75 | 119,76 | 1,00% | 10.656.719,00 |
| 17.09.2019 | 118,42 | 118,61 | 117,24 | 118,57 | -0,50% | 10.731.490,00 |
| 16.09.2019 | 118,90 | 119,87 | 118,38 | 119,16 | -0,89% | 11.788.095,00 |
| 13.09.2019 | 119,00 | 120,40 | 118,75 | 120,23 | 1,97% | 16.023.868,00 |
| 12.09.2019 | 116,55 | 118,47 | 115,92 | 117,91 | 0,61% | 11.570.179,00 |
| 11.09.2019 | 116,89 | 117,20 | 115,38 | 117,19 | 0,27% | 9.788.733,00 |
| 10.09.2019 | 116,30 | 117,27 | 115,73 | 116,87 | 1,27% | 14.257.333,00 |
| 09.09.2019 | 113,71 | 116,06 | 113,60 | 115,40 | 2,48% | 13.582.212,00 |