192,900$
0,40%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 190,53 | 193,23 | 190,17 | 193,08 | 0,49% | 6.891.502,00 |
| 23.04.2024 | 191,13 | 192,23 | 190,52 | 192,14 | 1,44% | 9.026.554,00 |
| 22.04.2024 | 185,99 | 190,13 | 185,98 | 189,41 | 1,94% | 11.381.546,00 |
| 19.04.2024 | 182,40 | 185,88 | 181,41 | 185,80 | 2,51% | 13.402.313,00 |
| 18.04.2024 | 181,10 | 183,36 | 179,97 | 181,25 | 0,65% | 9.508.724,00 |
| 17.04.2024 | 181,37 | 182,42 | 179,20 | 180,08 | -0,40% | 8.970.226,00 |
| 16.04.2024 | 182,90 | 183,16 | 179,65 | 180,80 | -1,14% | 16.003.517,00 |
| 15.04.2024 | 184,50 | 187,46 | 182,20 | 182,89 | 0,05% | 14.766.592,00 |
| 12.04.2024 | 188,32 | 188,93 | 182,54 | 182,79 | -6,47% | 31.532.308,00 |
| 11.04.2024 | 196,00 | 196,57 | 193,24 | 195,43 | -0,02% | 10.137.699,00 |
| 10.04.2024 | 195,55 | 197,07 | 194,18 | 195,47 | -0,85% | 7.681.377,00 |
| 09.04.2024 | 198,07 | 198,88 | 194,91 | 197,15 | -0,67% | 7.358.631,00 |
| 08.04.2024 | 197,62 | 198,98 | 197,62 | 198,48 | 0,52% | 8.000.963,00 |
| 05.04.2024 | 196,16 | 198,12 | 195,11 | 197,45 | 0,92% | 6.532.278,00 |
| 04.04.2024 | 199,15 | 199,68 | 195,55 | 195,65 | -1,34% | 9.243.793,00 |
| 03.04.2024 | 199,04 | 199,56 | 197,70 | 198,30 | -0,28% | 9.353.426,00 |
| 02.04.2024 | 198,39 | 199,78 | 198,08 | 198,86 | -0,04% | 7.014.683,00 |
| 01.04.2024 | 199,99 | 200,94 | 198,57 | 198,94 | -0,68% | 7.309.009,00 |
| 28.03.2024 | 199,49 | 200,72 | 198,54 | 200,30 | 0,39% | 8.628.313,00 |
| 27.03.2024 | 196,50 | 199,60 | 196,38 | 199,52 | 1,94% | 8.725.757,00 |
| 26.03.2024 | 194,59 | 196,66 | 194,06 | 195,73 | 0,47% | 5.961.484,00 |
| 25.03.2024 | 196,60 | 196,94 | 194,36 | 194,82 | -0,92% | 8.620.015,00 |
| 22.03.2024 | 199,01 | 200,48 | 196,54 | 196,62 | -1,23% | 8.108.840,00 |
| 21.03.2024 | 196,52 | 199,43 | 196,33 | 199,06 | 1,39% | 11.203.796,00 |
| 20.03.2024 | 194,19 | 196,56 | 193,61 | 196,33 | 1,31% | 9.367.043,00 |
| 19.03.2024 | 192,71 | 193,93 | 192,38 | 193,79 | 0,59% | 8.478.717,00 |
| 18.03.2024 | 190,63 | 192,70 | 189,89 | 192,66 | 1,24% | 9.013.843,00 |
| 15.03.2024 | 186,48 | 190,94 | 186,48 | 190,30 | 1,24% | 17.214.229,00 |
| 14.03.2024 | 191,03 | 191,63 | 187,10 | 187,97 | -1,78% | 10.310.948,00 |
| 13.03.2024 | 190,36 | 191,73 | 189,84 | 191,38 | 0,81% | 7.795.535,00 |
| 12.03.2024 | 188,95 | 190,16 | 187,91 | 189,84 | 0,82% | 5.708.384,00 |
| 11.03.2024 | 187,28 | 188,44 | 186,22 | 188,29 | 0,04% | 5.762.569,00 |
| 08.03.2024 | 188,44 | 190,46 | 187,92 | 188,22 | 0,19% | 6.172.199,00 |
| 07.03.2024 | 189,91 | 190,50 | 186,63 | 187,87 | -0,88% | 7.618.277,00 |
| 06.03.2024 | 189,25 | 190,07 | 187,63 | 189,53 | 0,52% | 7.572.891,00 |
| 05.03.2024 | 186,36 | 189,30 | 186,36 | 188,55 | 1,00% | 6.617.832,00 |
| 04.03.2024 | 184,71 | 187,59 | 184,27 | 186,68 | 0,75% | 7.063.605,00 |
| 01.03.2024 | 185,70 | 186,44 | 185,10 | 185,29 | -0,41% | 6.311.996,00 |
| 29.02.2024 | 185,66 | 186,43 | 183,85 | 186,06 | 0,91% | 9.643.012,00 |
| 28.02.2024 | 183,43 | 185,20 | 182,96 | 184,38 | 0,51% | 6.131.608,00 |
| 27.02.2024 | 183,31 | 183,54 | 182,24 | 183,45 | 0,05% | 5.717.065,00 |
| 26.02.2024 | 183,75 | 184,46 | 182,48 | 183,36 | -0,34% | 7.145.391,00 |
| 23.02.2024 | 183,81 | 185,20 | 183,19 | 183,99 | 0,50% | 7.105.833,00 |
| 22.02.2024 | 181,82 | 183,42 | 181,24 | 183,07 | 1,20% | 9.296.459,00 |
| 21.02.2024 | 179,95 | 180,99 | 178,52 | 180,90 | 0,65% | 7.027.857,00 |
| 20.02.2024 | 179,19 | 180,46 | 178,41 | 179,73 | 0,39% | 9.667.959,00 |
| 16.02.2024 | 179,61 | 179,98 | 178,16 | 179,03 | -0,47% | 8.152.647,00 |
| 15.02.2024 | 176,15 | 180,21 | 176,15 | 179,87 | 2,18% | 8.723.390,00 |
| 14.02.2024 | 175,07 | 176,10 | 174,42 | 176,03 | 1,02% | 7.056.664,00 |
| 13.02.2024 | 175,32 | 176,23 | 172,62 | 174,26 | -0,87% | 8.397.631,00 |
| 12.02.2024 | 174,78 | 176,81 | 173,70 | 175,79 | 0,45% | 8.539.316,00 |
| 09.02.2024 | 175,00 | 175,10 | 173,67 | 175,01 | 0,12% | 6.296.729,00 |
| 08.02.2024 | 175,00 | 175,31 | 173,57 | 174,80 | -0,36% | 6.060.285,00 |
| 07.02.2024 | 175,69 | 175,87 | 173,96 | 175,43 | 0,19% | 7.225.478,00 |
| 06.02.2024 | 174,61 | 175,87 | 173,76 | 175,10 | 0,34% | 6.765.684,00 |
| 05.02.2024 | 173,86 | 175,09 | 172,92 | 174,50 | -0,13% | 7.820.160,00 |
| 02.02.2024 | 173,30 | 175,82 | 173,26 | 174,73 | 0,58% | 8.607.839,00 |
| 01.02.2024 | 173,64 | 174,84 | 171,43 | 173,73 | -0,36% | 9.354.798,00 |
| 31.01.2024 | 176,20 | 178,30 | 174,34 | 174,36 | -1,08% | 11.521.820,00 |
| 30.01.2024 | 172,83 | 176,76 | 172,83 | 176,27 | 2,05% | 10.822.075,00 |
| 29.01.2024 | 172,24 | 172,84 | 171,30 | 172,73 | 0,26% | 6.971.192,00 |
| 26.01.2024 | 172,61 | 173,06 | 171,78 | 172,28 | -0,38% | 7.442.955,00 |
| 25.01.2024 | 172,31 | 172,99 | 170,91 | 172,94 | 1,43% | 8.873.481,00 |
| 24.01.2024 | 169,36 | 171,01 | 168,86 | 170,50 | 0,89% | 9.967.060,00 |
| 23.01.2024 | 169,67 | 169,75 | 168,44 | 168,99 | -0,66% | 8.360.829,00 |
| 22.01.2024 | 170,46 | 171,98 | 169,71 | 170,11 | -0,12% | 12.837.505,00 |
| 19.01.2024 | 167,55 | 170,57 | 167,08 | 170,31 | 1,73% | 13.115.664,00 |
| 18.01.2024 | 167,12 | 167,53 | 165,24 | 167,42 | 0,20% | 9.382.255,00 |
| 17.01.2024 | 167,34 | 169,07 | 166,49 | 167,09 | -0,54% | 11.107.466,00 |
| 16.01.2024 | 164,87 | 168,09 | 164,30 | 167,99 | -0,63% | 17.206.420,00 |
| 12.01.2024 | 173,80 | 176,31 | 168,90 | 169,05 | -0,73% | 19.436.504,00 |
| 11.01.2024 | 170,33 | 170,36 | 168,64 | 170,30 | -0,42% | 11.919.498,00 |
| 10.01.2024 | 170,00 | 171,08 | 168,95 | 171,02 | 0,21% | 9.670.218,00 |
| 09.01.2024 | 171,62 | 171,79 | 170,10 | 170,66 | -0,79% | 9.923.630,00 |
| 08.01.2024 | 172,02 | 172,36 | 169,49 | 172,02 | -0,15% | 11.229.916,00 |
| 05.01.2024 | 171,47 | 173,38 | 171,47 | 172,27 | 0,50% | 10.066.029,00 |
| 04.01.2024 | 170,64 | 173,35 | 170,54 | 171,41 | 0,05% | 11.972.545,00 |
| 03.01.2024 | 171,86 | 172,04 | 170,37 | 171,33 | -0,44% | 9.852.335,00 |
| 02.01.2024 | 169,09 | 172,17 | 168,91 | 172,08 | 1,16% | 9.977.424,00 |
| 29.12.2023 | 170,00 | 170,69 | 169,63 | 170,10 | -0,12% | 6.435.102,00 |
| 28.12.2023 | 169,35 | 170,66 | 169,00 | 170,30 | 0,53% | 6.320.129,00 |
| 27.12.2023 | 167,84 | 169,47 | 167,58 | 169,40 | 0,60% | 6.428.643,00 |
| 26.12.2023 | 167,46 | 168,77 | 167,18 | 168,39 | 0,59% | 4.683.605,00 |
| 22.12.2023 | 167,50 | 168,23 | 167,23 | 167,40 | -0,06% | 6.576.322,00 |
| 21.12.2023 | 166,84 | 168,09 | 165,68 | 167,50 | 0,57% | 7.601.678,00 |
| 20.12.2023 | 167,99 | 169,41 | 166,45 | 166,55 | -1,13% | 10.734.709,00 |
| 19.12.2023 | 166,00 | 168,47 | 165,55 | 168,45 | 1,34% | 10.345.691,00 |
| 18.12.2023 | 165,92 | 167,13 | 165,63 | 166,23 | 0,61% | 8.469.608,00 |
| 15.12.2023 | 163,08 | 165,28 | 162,39 | 165,23 | 0,76% | 20.309.348,00 |
| 14.12.2023 | 161,83 | 164,84 | 161,71 | 163,99 | 1,82% | 13.642.990,00 |
| 13.12.2023 | 160,52 | 162,03 | 159,77 | 161,06 | 0,34% | 12.379.098,00 |
| 12.12.2023 | 159,23 | 160,65 | 158,88 | 160,52 | 0,89% | 10.222.978,00 |
| 11.12.2023 | 158,52 | 159,30 | 158,15 | 159,10 | 0,37% | 8.093.908,00 |
| 08.12.2023 | 157,26 | 158,78 | 156,98 | 158,52 | 1,10% | 7.369.370,00 |
| 07.12.2023 | 156,69 | 157,31 | 156,15 | 156,79 | 0,31% | 8.130.874,00 |
| 06.12.2023 | 158,84 | 159,22 | 156,00 | 156,31 | -1,05% | 9.366.004,00 |
| 05.12.2023 | 157,26 | 158,50 | 156,97 | 157,97 | -0,01% | 9.135.597,00 |
| 04.12.2023 | 156,02 | 158,05 | 155,88 | 157,99 | 0,73% | 9.607.465,00 |
| 01.12.2023 | 155,82 | 157,86 | 155,82 | 156,84 | 0,49% | 8.916.001,00 |
| 30.11.2023 | 154,91 | 156,13 | 154,38 | 156,08 | 1,14% | 9.869.790,00 |