Börse:
98,341$
-0,16%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
98,241$
Ask:
98,441$
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2020 | 97,89 | 99,49 | 97,44 | 98,35 | -0,21% | 20.024.427,00 |
| 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 |
| 28.08.2020 | 103,14 | 103,25 | 101,81 | 102,77 | 0,41% | 13.756.725,00 |
| 27.08.2020 | 99,00 | 102,65 | 99,00 | 102,35 | 3,29% | 22.163.863,00 |
| 26.08.2020 | 99,94 | 100,27 | 99,05 | 99,09 | -1,40% | 12.052.437,00 |
| 25.08.2020 | 101,27 | 101,98 | 99,80 | 100,50 | 0,44% | 13.648.931,00 |
| 24.08.2020 | 98,45 | 100,21 | 97,42 | 100,06 | 2,82% | 17.898.270,00 |
| 21.08.2020 | 97,27 | 98,57 | 96,94 | 97,32 | -0,05% | 12.228.301,00 |
| 20.08.2020 | 97,26 | 98,03 | 96,80 | 97,37 | -1,20% | 13.672.577,00 |
| 19.08.2020 | 98,92 | 100,59 | 98,34 | 98,55 | 0,23% | 13.533.015,00 |
| 18.08.2020 | 99,91 | 99,91 | 98,12 | 98,32 | -1,39% | 13.246.506,00 |
| 17.08.2020 | 101,50 | 102,00 | 99,53 | 99,71 | -2,64% | 14.987.988,00 |
| 14.08.2020 | 101,50 | 103,31 | 101,42 | 102,41 | 0,04% | 12.134.360,00 |
| 13.08.2020 | 102,00 | 103,36 | 101,64 | 102,37 | -0,55% | 13.598.648,00 |
| 12.08.2020 | 106,16 | 106,43 | 101,71 | 102,94 | -0,85% | 19.250.157,00 |
| 11.08.2020 | 103,86 | 106,16 | 103,51 | 103,82 | 3,16% | 31.518.607,00 |
| 10.08.2020 | 100,11 | 102,04 | 100,03 | 100,64 | 1,27% | 14.989.853,00 |
| 07.08.2020 | 96,93 | 99,49 | 96,56 | 99,38 | 2,20% | 14.743.678,00 |
| 06.08.2020 | 97,58 | 98,10 | 96,54 | 97,24 | 0,03% | 10.482.062,00 |
| 05.08.2020 | 95,87 | 98,47 | 95,72 | 97,21 | 1,74% | 15.349.693,00 |
| 04.08.2020 | 95,91 | 95,95 | 95,03 | 95,55 | -0,57% | 13.366.154,00 |
| 03.08.2020 | 97,02 | 97,57 | 95,85 | 96,10 | -0,56% | 12.972.563,00 |
| 31.07.2020 | 96,48 | 96,93 | 95,25 | 96,64 | -0,39% | 14.539.496,00 |
| 30.07.2020 | 97,54 | 97,74 | 96,05 | 97,02 | -2,67% | 14.834.785,00 |
| 29.07.2020 | 97,07 | 99,71 | 97,00 | 99,68 | 2,42% | 12.743.520,00 |
| 28.07.2020 | 96,50 | 97,89 | 96,50 | 97,32 | 0,43% | 11.754.273,00 |
| 27.07.2020 | 97,51 | 97,63 | 96,17 | 96,90 | -1,40% | 11.959.055,00 |
| 24.07.2020 | 99,60 | 99,80 | 97,94 | 98,28 | -0,71% | 12.744.151,00 |
| 23.07.2020 | 98,50 | 99,35 | 97,97 | 98,98 | 0,29% | 12.870.184,00 |
| 22.07.2020 | 99,65 | 100,13 | 97,53 | 98,69 | -0,72% | 14.271.150,00 |
| 21.07.2020 | 97,71 | 100,05 | 97,64 | 99,41 | 2,17% | 17.812.297,00 |
| 20.07.2020 | 97,43 | 98,39 | 97,26 | 97,30 | -0,88% | 14.458.137,00 |
| 17.07.2020 | 100,00 | 100,08 | 98,14 | 98,16 | -1,85% | 16.161.547,00 |
| 16.07.2020 | 98,78 | 101,22 | 98,55 | 100,01 | 0,28% | 16.886.886,00 |
| 15.07.2020 | 100,89 | 101,29 | 98,65 | 99,73 | 1,55% | 22.508.410,00 |
| 14.07.2020 | 98,37 | 99,95 | 96,64 | 98,21 | 0,57% | 42.731.666,00 |
| 13.07.2020 | 98,73 | 99,27 | 96,23 | 97,65 | 1,43% | 32.079.211,00 |
| 10.07.2020 | 92,00 | 96,84 | 91,87 | 96,27 | 5,47% | 28.954.234,00 |
| 09.07.2020 | 93,52 | 94,12 | 90,78 | 91,28 | -2,17% | 25.600.763,00 |
| 08.07.2020 | 92,29 | 93,34 | 91,80 | 93,30 | 1,06% | 18.762.214,00 |
| 07.07.2020 | 93,82 | 94,10 | 92,00 | 92,32 | -2,82% | 25.757.203,00 |
| 06.07.2020 | 94,43 | 95,20 | 93,48 | 95,00 | 2,53% | 18.625.272,00 |
| 02.07.2020 | 94,74 | 94,96 | 91,93 | 92,66 | -0,64% | 27.845.616,00 |
| 01.07.2020 | 94,89 | 95,71 | 93,03 | 93,26 | -0,85% | 18.755.728,00 |
| 30.06.2020 | 92,83 | 94,66 | 92,57 | 94,06 | 1,14% | 19.137.010,00 |
| 29.06.2020 | 93,40 | 94,49 | 92,18 | 93,00 | 0,44% | 18.499.738,00 |
| 26.06.2020 | 95,11 | 95,37 | 92,00 | 92,59 | -5,48% | 41.896.324,00 |
| 25.06.2020 | 94,35 | 98,21 | 94,26 | 97,96 | 3,49% | 25.743.638,00 |
| 24.06.2020 | 96,75 | 96,84 | 94,31 | 94,66 | -3,34% | 22.919.784,00 |
| 23.06.2020 | 98,97 | 99,97 | 97,85 | 97,93 | 1,22% | 15.381.376,00 |
| 22.06.2020 | 97,25 | 97,95 | 96,54 | 96,75 | -1,08% | 16.216.903,00 |
| 19.06.2020 | 100,53 | 100,60 | 96,73 | 97,81 | -1,14% | 40.371.167,00 |
| 18.06.2020 | 98,67 | 100,52 | 98,13 | 98,94 | -0,54% | 16.591.911,00 |
| 17.06.2020 | 102,53 | 102,54 | 99,21 | 99,48 | -2,53% | 15.639.830,00 |
| 16.06.2020 | 105,37 | 105,68 | 99,31 | 102,06 | 0,80% | 22.193.575,00 |
| 15.06.2020 | 96,42 | 101,43 | 95,87 | 101,25 | 1,38% | 22.153.641,00 |
| 12.06.2020 | 100,71 | 101,13 | 97,33 | 99,87 | 2,74% | 24.856.764,00 |
| 11.06.2020 | 100,03 | 101,58 | 96,54 | 97,21 | -8,34% | 36.259.224,00 |
| 10.06.2020 | 110,46 | 110,51 | 105,85 | 106,06 | -4,05% | 24.913.328,00 |
| 09.06.2020 | 110,65 | 111,63 | 109,01 | 110,54 | -2,57% | 17.031.144,00 |
| 08.06.2020 | 113,41 | 114,19 | 111,94 | 113,45 | 2,00% | 24.881.791,00 |
| 05.06.2020 | 114,93 | 115,77 | 109,53 | 111,23 | 4,50% | 42.230.986,00 |
| 04.06.2020 | 103,82 | 106,61 | 102,79 | 106,44 | 2,08% | 26.784.723,00 |
| 03.06.2020 | 101,58 | 104,92 | 101,06 | 104,27 | 5,40% | 25.941.090,00 |
| 02.06.2020 | 100,28 | 100,42 | 97,93 | 98,93 | 0,33% | 21.194.963,00 |
| 01.06.2020 | 97,75 | 99,51 | 97,38 | 98,60 | 1,33% | 15.207.495,00 |
| 29.05.2020 | 98,66 | 99,18 | 96,78 | 97,31 | -2,55% | 26.538.154,00 |
| 28.05.2020 | 102,94 | 102,95 | 99,40 | 99,86 | -1,49% | 24.738.542,00 |
| 27.05.2020 | 102,07 | 102,58 | 98,80 | 101,37 | 5,79% | 39.402.040,00 |
| 26.05.2020 | 92,89 | 97,50 | 92,61 | 95,82 | 7,10% | 41.233.949,00 |
| 22.05.2020 | 90,01 | 90,36 | 88,72 | 89,47 | -0,78% | 13.557.923,00 |
| 21.05.2020 | 90,27 | 91,76 | 89,67 | 90,17 | -1,27% | 14.621.406,00 |
| 20.05.2020 | 90,71 | 92,39 | 90,37 | 91,33 | 3,00% | 20.552.362,00 |
| 19.05.2020 | 90,05 | 91,20 | 88,59 | 88,67 | -1,97% | 19.597.291,00 |
| 18.05.2020 | 88,69 | 91,15 | 87,88 | 90,45 | 5,30% | 30.528.734,00 |
| 15.05.2020 | 86,85 | 87,28 | 85,30 | 85,90 | -1,85% | 26.099.044,00 |
| 14.05.2020 | 82,72 | 88,11 | 82,40 | 87,52 | 4,15% | 35.152.452,00 |
| 13.05.2020 | 86,38 | 86,86 | 83,40 | 84,03 | -3,45% | 35.451.600,00 |
| 12.05.2020 | 90,15 | 90,79 | 86,90 | 87,03 | -3,27% | 27.962.923,00 |
| 11.05.2020 | 91,11 | 91,11 | 89,33 | 89,97 | -2,94% | 31.907.585,00 |
| 08.05.2020 | 92,80 | 94,08 | 92,11 | 92,70 | 1,63% | 20.494.915,00 |
| 07.05.2020 | 91,34 | 92,91 | 90,58 | 91,21 | 1,04% | 16.771.938,00 |
| 06.05.2020 | 92,16 | 92,76 | 89,93 | 90,27 | -1,88% | 20.978.035,00 |
| 05.05.2020 | 93,65 | 94,21 | 91,90 | 92,00 | -0,15% | 18.064.140,00 |
| 04.05.2020 | 92,02 | 92,67 | 90,80 | 92,14 | -1,19% | 15.725.875,00 |
| 01.05.2020 | 93,50 | 93,74 | 91,84 | 93,25 | -2,62% | 18.547.741,00 |
| 30.04.2020 | 95,60 | 96,84 | 94,55 | 95,76 | -2,15% | 19.127.632,00 |
| 29.04.2020 | 99,08 | 99,45 | 97,27 | 97,86 | 2,70% | 20.462.562,00 |