Börse:
150,010$
-0,33%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
150,010$
Ask:
150,010$
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 150,08 | 151,78 | 149,84 | 150,01 | -0,31% | 14.197.115,00 |
| 01.03.2021 | 149,17 | 151,38 | 148,50 | 150,48 | 2,30% | 975.040,00 |
| 26.02.2021 | 150,15 | 150,87 | 146,52 | 147,09 | -2,71% | 1.088.138,00 |
| 25.02.2021 | 154,12 | 154,87 | 150,59 | 151,18 | -1,35% | 1.048.696,00 |
| 24.02.2021 | 150,17 | 153,77 | 144,28 | 153,24 | 1,75% | 1.018.669,00 |
| 23.02.2021 | 151,65 | 152,30 | 149,62 | 150,60 | 0,74% | 1.044.236,00 |
| 22.02.2021 | 146,84 | 150,19 | 146,79 | 149,50 | 0,99% | 935.032,00 |
| 19.02.2021 | 145,86 | 148,84 | 132,19 | 148,03 | 1,67% | 957.714,00 |
| 18.02.2021 | 143,86 | 145,79 | 143,41 | 145,60 | 0,33% | 880.042,00 |
| 17.02.2021 | 143,88 | 145,38 | 143,11 | 145,12 | 0,32% | 1.048.555,00 |
| 16.02.2021 | 143,60 | 145,32 | 141,25 | 144,65 | 2,44% | 1.020.953,00 |
| 12.02.2021 | 139,00 | 141,61 | 138,99 | 141,20 | 1,39% | 782.206,00 |
| 11.02.2021 | 139,68 | 140,55 | 138,22 | 139,27 | -0,30% | 982.615,00 |
| 10.02.2021 | 139,92 | 140,86 | 139,04 | 139,69 | 0,09% | 813.892,00 |
| 09.02.2021 | 139,13 | 140,14 | 138,55 | 139,57 | -0,41% | 947.407,00 |
| 08.02.2021 | 137,67 | 140,30 | 137,67 | 140,14 | 1,57% | 1.897.076,00 |
| 05.02.2021 | 139,39 | 139,49 | 137,38 | 137,98 | -0,20% | 10.051.265,00 |
| 04.02.2021 | 135,61 | 138,65 | 135,61 | 138,25 | 2,30% | 3.120.434,00 |
| 03.02.2021 | 133,65 | 135,75 | 133,58 | 135,14 | 1,15% | 3.246.449,00 |
| 02.02.2021 | 131,94 | 134,39 | 131,24 | 133,61 | 3,08% | 3.527.467,00 |
| 01.02.2021 | 129,40 | 130,05 | 128,48 | 129,62 | 0,74% | 3.364.106,00 |
| 29.01.2021 | 131,19 | 131,70 | 128,20 | 128,67 | -1,11% | 5.051.845,00 |
| 28.01.2021 | 129,90 | 132,16 | 128,99 | 130,11 | 1,76% | 4.696.523,00 |
| 27.01.2021 | 129,59 | 129,59 | 127,35 | 127,86 | -2,83% | 4.490.671,00 |
| 26.01.2021 | 132,75 | 133,16 | 131,34 | 131,58 | -0,41% | 2.899.581,00 |
| 25.01.2021 | 132,11 | 133,12 | 130,07 | 132,12 | -1,25% | 3.526.144,00 |
| 22.01.2021 | 132,76 | 134,38 | 132,20 | 133,79 | -0,77% | 3.796.340,00 |
| 21.01.2021 | 135,69 | 136,00 | 134,33 | 134,83 | -0,84% | 3.127.257,00 |
| 20.01.2021 | 137,82 | 138,12 | 135,44 | 135,97 | -1,50% | 5.133.716,00 |
| 19.01.2021 | 139,90 | 140,67 | 137,85 | 138,04 | -0,43% | 6.007.981,00 |
| 15.01.2021 | 137,35 | 141,61 | 137,01 | 138,64 | -1,79% | 7.396.286,00 |
| 14.01.2021 | 140,36 | 142,73 | 140,00 | 141,17 | 0,58% | 4.683.952,00 |
| 13.01.2021 | 138,59 | 140,79 | 138,12 | 140,35 | 0,09% | 3.851.710,00 |
| 12.01.2021 | 139,44 | 141,65 | 138,84 | 140,22 | 1,57% | 5.849.560,00 |
| 11.01.2021 | 134,58 | 138,20 | 134,11 | 138,05 | 1,49% | 4.698.610,00 |
| 08.01.2021 | 135,88 | 136,35 | 134,13 | 136,02 | 0,11% | 3.737.526,00 |
| 07.01.2021 | 135,69 | 138,18 | 134,95 | 135,87 | 3,28% | 5.998.430,00 |
| 06.01.2021 | 129,98 | 132,75 | 127,89 | 131,55 | 4,70% | 5.590.221,00 |
| 05.01.2021 | 125,02 | 126,28 | 123,80 | 125,65 | -0,17% | 4.904.877,00 |
| 04.01.2021 | 127,50 | 127,84 | 124,79 | 125,87 | -0,94% | 4.692.832,00 |
| 31.12.2020 | 125,09 | 127,33 | 124,82 | 127,07 | 1,36% | 2.911.672,00 |
| 30.12.2020 | 125,49 | 125,84 | 124,90 | 125,36 | 0,28% | 2.484.410,00 |
| 29.12.2020 | 126,20 | 126,23 | 124,89 | 125,01 | -0,26% | 2.730.324,00 |
| 28.12.2020 | 125,72 | 126,64 | 124,79 | 125,34 | 0,66% | 2.084.238,00 |
| 24.12.2020 | 125,09 | 125,44 | 123,59 | 124,52 | -0,44% | 1.053.254,00 |
| 23.12.2020 | 122,68 | 126,51 | 122,52 | 125,07 | 2,79% | 4.325.981,00 |
| 22.12.2020 | 123,45 | 123,50 | 121,61 | 121,67 | -1,52% | 3.278.180,00 |
| 21.12.2020 | 122,28 | 124,99 | 121,11 | 123,55 | 3,75% | 7.727.609,00 |
| 18.12.2020 | 119,10 | 119,85 | 118,27 | 119,08 | -0,49% | 14.832.482,00 |
| 17.12.2020 | 121,26 | 121,41 | 119,59 | 119,67 | -0,83% | 3.386.037,00 |
| 16.12.2020 | 120,26 | 121,08 | 119,87 | 120,67 | 0,29% | 2.931.399,00 |
| 15.12.2020 | 119,29 | 120,89 | 118,63 | 120,32 | 1,71% | 3.663.311,00 |
| 14.12.2020 | 121,32 | 121,32 | 118,11 | 118,30 | -1,05% | 3.761.582,00 |
| 11.12.2020 | 119,00 | 120,02 | 118,37 | 119,56 | -0,59% | 2.721.986,00 |
| 10.12.2020 | 119,99 | 120,76 | 119,56 | 120,27 | -0,64% | 4.538.653,00 |
| 09.12.2020 | 123,30 | 123,30 | 120,44 | 121,05 | -0,78% | 3.789.553,00 |
| 08.12.2020 | 120,85 | 122,32 | 120,76 | 122,00 | 0,10% | 3.204.441,00 |
| 07.12.2020 | 121,15 | 122,17 | 120,22 | 121,88 | -0,38% | 3.474.198,00 |
| 04.12.2020 | 122,48 | 123,29 | 121,70 | 122,34 | 0,91% | 3.033.098,00 |
| 03.12.2020 | 121,87 | 121,89 | 120,38 | 121,24 | -0,66% | 3.268.579,00 |
| 02.12.2020 | 119,74 | 122,30 | 119,30 | 122,04 | 1,92% | 3.247.039,00 |
| 01.12.2020 | 120,34 | 121,58 | 119,63 | 119,74 | 1,58% | 4.128.169,00 |
| 30.11.2020 | 120,00 | 120,66 | 117,77 | 117,88 | -2,76% | 4.967.707,00 |
| 27.11.2020 | 122,00 | 122,31 | 121,09 | 121,22 | -0,66% | 1.587.362,00 |
| 25.11.2020 | 121,37 | 122,38 | 120,47 | 122,03 | -1,05% | 3.345.358,00 |
| 24.11.2020 | 120,01 | 123,50 | 120,01 | 123,32 | 4,62% | 5.439.935,00 |
| 23.11.2020 | 116,43 | 118,17 | 115,57 | 117,87 | 2,88% | 3.605.636,00 |
| 20.11.2020 | 114,43 | 115,64 | 114,12 | 114,57 | -0,86% | 3.381.761,00 |
| 19.11.2020 | 114,18 | 115,82 | 113,57 | 115,56 | 0,27% | 2.203.497,00 |
| 18.11.2020 | 117,50 | 118,61 | 115,20 | 115,25 | -0,74% | 2.930.460,00 |
| 17.11.2020 | 115,39 | 116,44 | 114,58 | 116,11 | -1,01% | 4.039.936,00 |
| 16.11.2020 | 118,61 | 118,61 | 115,74 | 117,30 | 2,82% | 5.491.340,00 |
| 13.11.2020 | 114,70 | 114,86 | 113,58 | 114,08 | 0,63% | 3.368.134,00 |
| 12.11.2020 | 112,62 | 113,94 | 112,06 | 113,37 | -1,23% | 6.494.763,00 |
| 11.11.2020 | 116,89 | 116,93 | 113,96 | 114,78 | -1,49% | 4.026.216,00 |
| 10.11.2020 | 117,35 | 117,45 | 114,70 | 116,52 | -0,33% | 5.313.239,00 |
| 09.11.2020 | 113,00 | 118,90 | 110,38 | 116,90 | 13,54% | 11.304.630,00 |
| 06.11.2020 | 105,03 | 105,10 | 102,39 | 102,96 | -1,33% | 3.506.835,00 |
| 05.11.2020 | 101,06 | 105,08 | 101,06 | 104,35 | 4,09% | 4.338.758,00 |
| 04.11.2020 | 100,50 | 102,06 | 98,93 | 100,25 | -3,06% | 4.937.863,00 |
| 03.11.2020 | 103,22 | 104,74 | 102,73 | 103,41 | 3,15% | 4.408.455,00 |
| 02.11.2020 | 99,39 | 100,87 | 97,90 | 100,25 | 2,25% | 4.175.358,00 |
| 30.10.2020 | 97,91 | 98,36 | 96,23 | 98,04 | 0,90% | 4.527.870,00 |
| 29.10.2020 | 96,12 | 97,97 | 95,24 | 97,17 | 0,65% | 3.351.683,00 |
| 28.10.2020 | 97,50 | 98,28 | 96,08 | 96,54 | -2,81% | 3.921.250,00 |
| 27.10.2020 | 100,51 | 100,63 | 99,16 | 99,33 | -1,89% | 2.068.685,00 |
| 26.10.2020 | 102,65 | 102,70 | 100,26 | 101,24 | -2,48% | 2.831.760,00 |
| 23.10.2020 | 103,50 | 104,44 | 103,00 | 103,81 | 0,90% | 2.619.579,00 |
| 22.10.2020 | 99,32 | 103,23 | 99,32 | 102,88 | 3,53% | 3.293.439,00 |
| 21.10.2020 | 100,36 | 100,98 | 99,33 | 99,37 | -1,00% | 2.410.360,00 |
| 20.10.2020 | 100,31 | 101,76 | 100,13 | 100,37 | 0,57% | 2.496.979,00 |
| 19.10.2020 | 101,60 | 101,86 | 99,58 | 99,80 | -1,68% | 2.917.107,00 |
| 16.10.2020 | 101,41 | 102,32 | 100,73 | 101,51 | -0,21% | 3.813.338,00 |
| 15.10.2020 | 99,10 | 101,78 | 99,05 | 101,72 | 1,50% | 3.392.594,00 |
| 14.10.2020 | 101,03 | 101,92 | 100,10 | 100,22 | -0,56% | 3.232.595,00 |
| 13.10.2020 | 103,00 | 103,22 | 100,27 | 100,78 | -1,62% | 3.859.090,00 |
| 12.10.2020 | 101,10 | 103,00 | 100,88 | 102,44 | 1,23% | 3.548.211,00 |
| 09.10.2020 | 102,00 | 102,10 | 100,12 | 101,20 | -0,57% | 2.824.432,00 |
| 08.10.2020 | 100,48 | 101,91 | 99,90 | 101,78 | 2,06% | 2.774.970,00 |
| 07.10.2020 | 99,00 | 100,35 | 98,67 | 99,73 | 1,74% | 4.389.211,00 |