Börse:
133,857$
-0,72%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
133,723$
Ask:
133,991$
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 132,69 | 134,40 | 132,20 | 133,79 | -0,77% | 12.898.130,00 |
| 21.01.2021 | 135,69 | 136,16 | 134,33 | 134,83 | -0,84% | 13.353.855,00 |
| 20.01.2021 | 137,82 | 138,17 | 135,44 | 135,97 | -1,50% | 16.007.744,00 |
| 19.01.2021 | 139,86 | 140,70 | 137,82 | 138,04 | -0,43% | 19.747.282,00 |
| 15.01.2021 | 137,43 | 141,65 | 137,01 | 138,64 | -1,79% | 27.881.016,00 |
| 14.01.2021 | 140,49 | 142,75 | 140,00 | 141,17 | 0,58% | 17.125.854,00 |
| 13.01.2021 | 138,59 | 140,79 | 138,10 | 140,35 | 0,09% | 14.689.318,00 |
| 12.01.2021 | 139,44 | 141,66 | 138,83 | 140,22 | 1,53% | 17.968.062,00 |
| 11.01.2021 | 134,50 | 138,17 | 134,18 | 138,10 | 1,53% | - |
| 08.01.2021 | 135,97 | 136,35 | 134,12 | 136,02 | 0,11% | 12.001.557,00 |
| 07.01.2021 | 135,69 | 138,19 | 134,92 | 135,87 | 3,28% | 21.721.649,00 |
| 06.01.2021 | 129,88 | 132,77 | 127,88 | 131,55 | 4,70% | 24.587.031,00 |
| 05.01.2021 | 124,99 | 126,30 | 123,77 | 125,65 | -0,20% | 13.708.655,00 |
| 04.01.2021 | 127,88 | 127,88 | 124,82 | 125,90 | -0,92% | - |
| 31.12.2020 | 125,09 | 127,33 | 124,82 | 127,07 | 1,36% | 8.580.214,00 |
| 30.12.2020 | 125,49 | 125,85 | 124,90 | 125,36 | 0,28% | 7.241.844,00 |
| 29.12.2020 | 126,20 | 126,28 | 124,89 | 125,01 | -0,26% | 8.352.393,00 |
| 28.12.2020 | 125,82 | 126,65 | 124,79 | 125,34 | 0,66% | 8.021.144,00 |
| 24.12.2020 | 125,09 | 125,55 | 123,57 | 124,52 | -0,44% | 4.164.948,00 |
| 23.12.2020 | 122,78 | 126,52 | 122,35 | 125,07 | 2,79% | 14.750.493,00 |
| 22.12.2020 | 123,39 | 123,52 | 121,61 | 121,67 | -1,57% | 11.153.407,00 |
| 21.12.2020 | 122,90 | 125,00 | 121,23 | 123,61 | 3,81% | - |
| 18.12.2020 | 119,14 | 119,88 | 118,27 | 119,08 | -0,49% | 25.660.602,00 |
| 17.12.2020 | 121,26 | 121,45 | 119,58 | 119,67 | -0,83% | 11.528.873,00 |
| 16.12.2020 | 120,30 | 121,08 | 119,86 | 120,67 | 0,29% | 10.274.092,00 |
| 15.12.2020 | 119,29 | 120,90 | 118,62 | 120,32 | 1,71% | 12.061.227,00 |
| 14.12.2020 | 121,34 | 121,42 | 118,11 | 118,30 | -1,05% | 11.426.362,00 |
| 11.12.2020 | 118,94 | 120,02 | 118,37 | 119,56 | -0,59% | 9.745.246,00 |
| 10.12.2020 | 119,99 | 120,78 | 119,56 | 120,27 | -0,64% | 13.441.465,00 |
| 09.12.2020 | 123,17 | 123,30 | 120,44 | 121,05 | -0,78% | 13.034.103,00 |
| 08.12.2020 | 121,04 | 122,33 | 120,76 | 122,00 | 0,10% | 9.522.459,00 |
| 07.12.2020 | 121,15 | 122,17 | 120,21 | 121,88 | -0,38% | 9.494.610,00 |
| 04.12.2020 | 122,48 | 123,29 | 121,69 | 122,34 | 0,91% | 12.636.802,00 |
| 03.12.2020 | 121,85 | 121,89 | 120,36 | 121,24 | -0,66% | 12.397.207,00 |
| 02.12.2020 | 119,70 | 122,31 | 119,27 | 122,04 | 1,84% | 10.285.298,00 |
| 01.12.2020 | 120,26 | 121,54 | 119,66 | 119,83 | 1,66% | - |
| 30.11.2020 | 120,00 | 120,72 | 117,77 | 117,88 | -2,76% | 14.099.325,00 |
| 27.11.2020 | 122,00 | 122,35 | 121,08 | 121,22 | -0,66% | 5.864.462,00 |
| 25.11.2020 | 121,37 | 122,38 | 120,47 | 122,03 | -1,05% | 11.715.627,00 |
| 24.11.2020 | 120,07 | 123,50 | 119,71 | 123,32 | 4,62% | 20.121.557,00 |
| 23.11.2020 | 116,05 | 118,17 | 115,57 | 117,87 | 2,88% | 13.209.211,00 |
| 20.11.2020 | 114,43 | 115,65 | 114,09 | 114,57 | -0,86% | 12.720.823,00 |
| 19.11.2020 | 114,18 | 115,82 | 113,56 | 115,56 | 0,27% | 10.202.538,00 |
| 18.11.2020 | 117,34 | 118,61 | 115,20 | 115,25 | -0,74% | 12.571.217,00 |
| 17.11.2020 | 115,39 | 116,44 | 114,58 | 116,11 | -1,01% | 14.553.245,00 |
| 16.11.2020 | 117,79 | 118,61 | 115,73 | 117,30 | 2,82% | 19.858.562,00 |
| 13.11.2020 | 114,70 | 114,86 | 113,57 | 114,08 | 0,63% | 11.856.870,00 |
| 12.11.2020 | 112,53 | 113,96 | 112,06 | 113,37 | -1,23% | 22.066.464,00 |
| 11.11.2020 | 116,89 | 116,96 | 113,96 | 114,78 | -1,49% | 14.443.409,00 |
| 10.11.2020 | 117,35 | 117,45 | 114,69 | 116,52 | -0,33% | 20.539.339,00 |
| 09.11.2020 | 113,16 | 118,90 | 110,35 | 116,90 | 13,54% | 47.792.406,00 |
| 06.11.2020 | 105,03 | 105,10 | 102,39 | 102,96 | -1,33% | 12.552.785,00 |
| 05.11.2020 | 101,06 | 105,10 | 101,00 | 104,35 | 4,09% | 17.837.373,00 |
| 04.11.2020 | 101,00 | 102,07 | 98,93 | 100,25 | -3,06% | 18.886.518,00 |
| 03.11.2020 | 103,02 | 104,74 | 102,69 | 103,41 | 3,15% | 17.482.590,00 |
| 02.11.2020 | 99,39 | 100,88 | 97,86 | 100,25 | 2,25% | 15.011.597,00 |
| 30.10.2020 | 97,91 | 98,42 | 96,23 | 98,04 | 0,90% | 15.200.685,00 |
| 29.10.2020 | 96,12 | 97,98 | 95,24 | 97,17 | 0,65% | 14.208.820,00 |
| 28.10.2020 | 97,50 | 98,30 | 96,07 | 96,54 | -2,81% | 16.389.464,00 |
| 27.10.2020 | 100,51 | 100,92 | 99,16 | 99,33 | -1,89% | 10.391.663,00 |
| 26.10.2020 | 102,65 | 102,70 | 100,25 | 101,24 | -2,48% | 12.410.742,00 |
| 23.10.2020 | 103,50 | 104,45 | 102,93 | 103,81 | 0,90% | 15.087.611,00 |
| 22.10.2020 | 99,32 | 103,24 | 99,31 | 102,88 | 3,53% | 14.837.204,00 |
| 21.10.2020 | 100,36 | 100,99 | 99,33 | 99,37 | -1,00% | 10.730.521,00 |
| 20.10.2020 | 100,31 | 101,77 | 100,12 | 100,37 | 0,57% | 11.257.070,00 |
| 19.10.2020 | 101,60 | 101,87 | 99,56 | 99,80 | -1,68% | 11.725.674,00 |
| 16.10.2020 | 101,41 | 102,33 | 100,72 | 101,51 | -0,21% | 13.276.397,00 |
| 15.10.2020 | 99,10 | 101,78 | 99,04 | 101,72 | 1,50% | 17.171.199,00 |
| 14.10.2020 | 101,03 | 101,93 | 100,10 | 100,22 | -0,56% | 15.214.907,00 |
| 13.10.2020 | 103,00 | 103,22 | 100,26 | 100,78 | -1,62% | 21.697.310,00 |
| 12.10.2020 | 101,10 | 103,00 | 100,85 | 102,44 | 1,23% | 16.057.978,00 |
| 09.10.2020 | 102,00 | 102,11 | 100,11 | 101,20 | -0,57% | 13.689.115,00 |
| 08.10.2020 | 100,51 | 101,92 | 99,90 | 101,78 | 2,06% | 15.659.016,00 |
| 07.10.2020 | 98,96 | 100,35 | 98,67 | 99,73 | 1,74% | 16.358.533,00 |
| 06.10.2020 | 100,07 | 100,86 | 97,51 | 98,02 | -1,03% | 19.220.440,00 |
| 05.10.2020 | 98,32 | 99,25 | 97,53 | 99,04 | 1,17% | 13.871.881,00 |
| 02.10.2020 | 95,25 | 98,59 | 95,09 | 97,89 | 0,95% | 15.149.570,00 |
| 01.10.2020 | 97,12 | 97,77 | 96,03 | 96,97 | 0,73% | 15.778.666,00 |
| 30.09.2020 | 95,35 | 97,20 | 95,26 | 96,27 | 0,96% | 16.400.587,00 |
| 29.09.2020 | 96,03 | 96,03 | 94,33 | 95,35 | -0,84% | 12.854.673,00 |
| 28.09.2020 | 95,06 | 96,93 | 94,35 | 96,16 | 2,88% | 20.894.106,00 |
| 25.09.2020 | 92,05 | 93,72 | 91,87 | 93,47 | 0,87% | 13.293.076,00 |
| 24.09.2020 | 92,32 | 94,30 | 91,38 | 92,66 | -0,09% | 18.366.522,00 |
| 23.09.2020 | 94,78 | 95,35 | 92,66 | 92,74 | -1,62% | 19.952.667,00 |
| 22.09.2020 | 94,96 | 95,66 | 93,67 | 94,27 | -1,09% | 19.257.004,00 |
| 21.09.2020 | 95,20 | 96,05 | 93,82 | 95,31 | -3,09% | 28.378.768,00 |
| 18.09.2020 | 97,89 | 99,49 | 97,44 | 98,35 | -0,21% | 20.121.579,00 |
| 17.09.2020 | 98,70 | 99,34 | 97,71 | 98,56 | -1,14% | 18.290.104,00 |
| 16.09.2020 | 99,43 | 101,13 | 98,76 | 99,70 | 0,42% | 19.284.239,00 |
| 15.09.2020 | 102,73 | 102,85 | 99,14 | 99,28 | -3,11% | 23.682.973,00 |
| 14.09.2020 | 101,51 | 103,46 | 101,37 | 102,47 | 1,39% | 19.017.373,00 |
| 11.09.2020 | 99,97 | 101,36 | 99,59 | 101,07 | 1,24% | 13.784.342,00 |
| 10.09.2020 | 101,40 | 102,42 | 99,64 | 99,83 | -1,03% | 15.922.793,00 |
| 09.09.2020 | 100,80 | 101,69 | 99,56 | 100,87 | 0,95% | 13.434.024,00 |
| 08.09.2020 | 102,98 | 103,57 | 99,48 | 99,92 | -3,48% | 22.108.612,00 |
| 04.09.2020 | 104,05 | 105,21 | 101,37 | 103,52 | 2,16% | 26.325.470,00 |
| 03.09.2020 | 103,32 | 104,99 | 100,64 | 101,33 | -0,31% | 23.281.235,00 |
| 02.09.2020 | 99,95 | 101,94 | 99,56 | 101,65 | 1,51% | 14.475.673,00 |
| 01.09.2020 | 99,55 | 100,87 | 99,04 | 100,14 | -0,05% | 11.602.053,00 |
| 31.08.2020 | 102,12 | 102,18 | 100,02 | 100,19 | -2,51% | 14.219.441,00 |