Börse:
160,478$
-0,13%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
160,318$
Ask:
160,639$
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 157,38 | 160,61 | 157,38 | 160,49 | -0,12% | - |
| 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 |
| 08.03.2021 | 152,47 | 155,46 | 150,75 | 152,91 | 1,33% | 17.037.881,00 |
| 05.03.2021 | 153,22 | 153,49 | 147,97 | 150,91 | 0,23% | 18.423.461,00 |
| 04.03.2021 | 152,61 | 154,38 | 148,62 | 150,56 | -1,54% | 19.848.417,00 |
| 03.03.2021 | 151,23 | 154,98 | 150,83 | 152,91 | 1,93% | 14.226.976,00 |
| 02.03.2021 | 150,08 | 151,78 | 149,84 | 150,01 | -0,33% | 14.197.115,00 |
| 01.03.2021 | 149,52 | 151,38 | 148,48 | 150,50 | 2,26% | 14.728.922,00 |
| 26.02.2021 | 150,30 | 150,87 | 146,51 | 147,17 | -2,65% | 19.751.562,00 |
| 25.02.2021 | 154,27 | 154,90 | 150,59 | 151,18 | -1,36% | 18.127.707,00 |
| 24.02.2021 | 150,11 | 153,76 | 150,11 | 153,26 | 1,76% | 15.061.433,00 |
| 23.02.2021 | 151,51 | 152,31 | 149,59 | 150,61 | 0,80% | 16.234.408,00 |
| 22.02.2021 | 146,87 | 150,19 | 146,79 | 149,41 | 0,94% | 11.488.415,00 |
| 19.02.2021 | 145,86 | 148,84 | 145,86 | 148,02 | 1,67% | 11.969.782,00 |
| 18.02.2021 | 144,00 | 145,79 | 143,40 | 145,59 | 0,34% | 10.590.274,00 |
| 17.02.2021 | 143,95 | 145,38 | 143,12 | 145,10 | 0,31% | 10.834.189,00 |
| 16.02.2021 | 143,55 | 145,32 | 142,40 | 144,65 | 2,41% | 12.130.618,00 |
| 12.02.2021 | 139,05 | 141,61 | 139,00 | 141,25 | 1,42% | 8.324.562,00 |
| 11.02.2021 | 139,66 | 140,55 | 138,22 | 139,27 | -0,28% | 9.200.955,00 |
| 10.02.2021 | 140,00 | 140,87 | 139,04 | 139,66 | 0,06% | 10.323.204,00 |
| 09.02.2021 | 139,43 | 139,98 | 138,54 | 139,58 | -0,40% | 8.614.807,00 |
| 08.02.2021 | 138,20 | 140,30 | 138,18 | 140,14 | 1,57% | 10.136.384,00 |
| 05.02.2021 | 139,39 | 139,49 | 137,38 | 137,98 | -0,20% | 9.875.800,00 |
| 04.02.2021 | 135,47 | 138,66 | 135,47 | 138,25 | 2,30% | 12.378.759,00 |
| 03.02.2021 | 133,65 | 135,76 | 133,51 | 135,14 | 1,15% | 10.600.777,00 |
| 02.02.2021 | 131,94 | 134,39 | 131,22 | 133,61 | 3,08% | 12.253.574,00 |
| 01.02.2021 | 129,40 | 130,07 | 128,48 | 129,62 | 0,74% | 11.080.662,00 |
| 29.01.2021 | 131,19 | 131,72 | 128,19 | 128,67 | -1,11% | 14.750.379,00 |
| 28.01.2021 | 129,90 | 132,17 | 128,99 | 130,11 | 1,76% | 13.761.758,00 |
| 27.01.2021 | 129,59 | 129,85 | 127,35 | 127,86 | -2,83% | 17.603.851,00 |
| 26.01.2021 | 132,75 | 133,17 | 131,34 | 131,58 | -0,41% | 11.307.819,00 |
| 25.01.2021 | 132,14 | 133,17 | 130,06 | 132,12 | -1,25% | 14.212.764,00 |
| 22.01.2021 | 132,69 | 134,40 | 132,20 | 133,79 | -0,77% | 12.933.227,00 |
| 21.01.2021 | 135,69 | 136,16 | 134,33 | 134,83 | -0,84% | 13.415.022,00 |
| 20.01.2021 | 137,82 | 138,17 | 135,44 | 135,97 | -1,50% | 16.028.845,00 |
| 19.01.2021 | 139,86 | 140,70 | 137,82 | 138,04 | -0,43% | 19.843.782,00 |
| 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% | 18.565.597,00 |
| 13.01.2021 | 138,59 | 140,79 | 138,10 | 140,35 | 0,09% | 14.816.761,00 |
| 12.01.2021 | 139,44 | 141,66 | 138,83 | 140,22 | 1,57% | 18.033.462,00 |
| 11.01.2021 | 134,58 | 138,20 | 134,11 | 138,05 | 1,49% | 15.949.048,00 |
| 08.01.2021 | 135,97 | 136,35 | 134,12 | 136,02 | 0,11% | 12.035.126,00 |
| 07.01.2021 | 135,69 | 138,19 | 134,92 | 135,87 | 3,28% | 21.940.387,00 |
| 06.01.2021 | 129,88 | 132,77 | 127,88 | 131,55 | 4,70% | 24.909.056,00 |
| 05.01.2021 | 124,99 | 126,30 | 123,77 | 125,65 | -0,17% | 13.731.206,00 |
| 04.01.2021 | 127,50 | 127,86 | 124,78 | 125,87 | -0,94% | 16.819.915,00 |
| 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% | 7.397.964,00 |
| 29.12.2020 | 126,20 | 126,28 | 124,89 | 125,01 | -0,26% | 8.389.199,00 |
| 28.12.2020 | 125,82 | 126,65 | 124,79 | 125,34 | 0,66% | 8.072.641,00 |
| 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% | 14.973.226,00 |
| 22.12.2020 | 123,39 | 123,52 | 121,61 | 121,67 | -1,52% | 11.808.882,00 |
| 21.12.2020 | 123,17 | 125,00 | 121,09 | 123,55 | 3,75% | 28.323.642,00 |
| 18.12.2020 | 119,14 | 119,88 | 118,27 | 119,08 | -0,49% | 28.954.764,00 |
| 17.12.2020 | 121,26 | 121,45 | 119,58 | 119,67 | -0,83% | 11.618.001,00 |
| 16.12.2020 | 120,30 | 121,08 | 119,86 | 120,67 | 0,29% | 11.169.364,00 |
| 15.12.2020 | 119,29 | 120,90 | 118,62 | 120,32 | 1,71% | 12.591.419,00 |
| 14.12.2020 | 121,34 | 121,42 | 118,11 | 118,30 | -1,05% | 12.112.352,00 |