Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 24,95 | 25,00 | 24,66 | 24,74 | -1,00% | 200.884,00 |
| 29.04.2024 | 24,93 | 24,99 | 24,85 | 24,99 | 0,36% | 87.483,00 |
| 26.04.2024 | 24,84 | 25,00 | 24,84 | 24,90 | 0,36% | 74.817,00 |
| 25.04.2024 | 24,85 | 24,90 | 24,67 | 24,81 | -0,64% | 86.048,00 |
| 24.04.2024 | 24,84 | 24,97 | 24,77 | 24,97 | 0,28% | 98.484,00 |
| 23.04.2024 | 24,69 | 24,93 | 24,69 | 24,90 | 0,69% | 124.016,00 |
| 22.04.2024 | 24,58 | 24,73 | 24,57 | 24,73 | 0,61% | 80.439,00 |
| 19.04.2024 | 24,54 | 24,68 | 24,50 | 24,58 | 0,57% | 92.003,00 |
| 18.04.2024 | 24,51 | 24,55 | 24,39 | 24,44 | -0,29% | 161.140,00 |
| 17.04.2024 | 24,60 | 24,63 | 24,46 | 24,51 | 0,08% | 141.092,00 |
| 16.04.2024 | 24,53 | 24,60 | 24,43 | 24,49 | -0,12% | 124.391,00 |
| 15.04.2024 | 24,74 | 24,78 | 24,49 | 24,52 | -0,93% | 138.684,00 |
| 12.04.2024 | 24,74 | 24,83 | 24,68 | 24,75 | 0,06% | 147.929,00 |
| 11.04.2024 | 24,84 | 24,84 | 24,64 | 24,74 | -0,22% | 156.931,00 |
| 10.04.2024 | 24,95 | 24,99 | 24,73 | 24,79 | -1,00% | 212.987,00 |
| 09.04.2024 | 25,11 | 25,19 | 25,03 | 25,04 | -0,28% | 71.668,00 |
| 08.04.2024 | 25,24 | 25,28 | 25,08 | 25,11 | -0,40% | 73.414,00 |
| 05.04.2024 | 25,18 | 25,30 | 25,18 | 25,21 | -0,04% | 61.143,00 |
| 04.04.2024 | 25,28 | 25,32 | 25,13 | 25,22 | 0,08% | 79.266,00 |
| 03.04.2024 | 24,98 | 25,22 | 24,97 | 25,20 | 0,84% | 147.645,00 |
| 02.04.2024 | 25,03 | 25,12 | 24,90 | 24,99 | -0,60% | 112.767,00 |
| 01.04.2024 | 25,06 | 25,18 | 24,96 | 25,14 | 0,48% | 112.089,00 |
| 28.03.2024 | 25,31 | 25,40 | 24,96 | 25,02 | -1,30% | 231.370,00 |
| 27.03.2024 | 25,23 | 25,35 | 25,21 | 25,35 | 0,48% | 82.756,00 |
| 26.03.2024 | 25,20 | 25,29 | 25,13 | 25,23 | 0,24% | 78.667,00 |
| 25.03.2024 | 25,24 | 25,26 | 25,16 | 25,17 | -0,40% | 49.182,00 |
| 22.03.2024 | 25,30 | 25,34 | 25,26 | 25,27 | -0,12% | 53.680,00 |
| 21.03.2024 | 25,22 | 25,36 | 25,20 | 25,30 | 0,32% | 75.906,00 |
| 20.03.2024 | 25,16 | 25,26 | 25,16 | 25,22 | 0,20% | 89.144,00 |
| 19.03.2024 | 25,04 | 25,26 | 25,04 | 25,17 | 0,44% | 158.240,00 |
| 18.03.2024 | 24,93 | 25,06 | 24,93 | 25,06 | 0,64% | 98.188,00 |
| 15.03.2024 | 24,95 | 24,97 | 24,88 | 24,90 | -0,12% | 153.506,00 |
| 14.03.2024 | 24,96 | 24,99 | 24,90 | 24,93 | -0,16% | 157.101,00 |
| 13.03.2024 | 25,00 | 25,04 | 24,85 | 24,97 | -0,08% | 103.912,00 |
| 12.03.2024 | 24,99 | 25,02 | 24,94 | 24,99 | -0,08% | 154.630,00 |
| 11.03.2024 | 25,02 | 25,05 | 24,96 | 25,01 | -0,08% | 102.615,00 |
| 08.03.2024 | 24,98 | 25,04 | 24,96 | 25,03 | 0,20% | 119.414,00 |
| 07.03.2024 | 24,93 | 25,00 | 24,90 | 24,98 | 0,52% | 139.885,00 |
| 06.03.2024 | 24,89 | 24,93 | 24,83 | 24,85 | -0,08% | 154.919,00 |
| 05.03.2024 | 24,92 | 24,97 | 24,85 | 24,87 | -0,20% | 130.338,00 |
| 04.03.2024 | 24,97 | 25,02 | 24,92 | 24,92 | -0,20% | 63.474,00 |
| 01.03.2024 | 25,08 | 25,08 | 24,96 | 24,97 | -0,44% | 120.844,00 |
| 29.02.2024 | 25,00 | 25,08 | 24,90 | 25,08 | 0,68% | 192.497,00 |
| 28.02.2024 | 24,99 | 25,03 | 24,90 | 24,91 | -0,24% | 80.603,00 |
| 27.02.2024 | 25,00 | 25,03 | 24,87 | 24,97 | -0,12% | 126.843,00 |
| 26.02.2024 | 24,98 | 25,06 | 24,93 | 25,00 | 0,08% | 59.697,00 |
| 23.02.2024 | 24,88 | 25,08 | 24,86 | 24,98 | 0,28% | 94.355,00 |
| 22.02.2024 | 24,85 | 24,94 | 24,85 | 24,91 | 0,36% | 57.293,00 |
| 21.02.2024 | 24,94 | 24,99 | 24,81 | 24,82 | -0,32% | 25.777,00 |
| 20.02.2024 | 24,87 | 24,94 | 24,85 | 24,90 | 0,06% | 67.114,00 |
| 16.02.2024 | 24,80 | 24,92 | 24,80 | 24,89 | 0,10% | 39.369,00 |
| 15.02.2024 | 24,83 | 24,91 | 24,83 | 24,86 | 0,04% | 69.198,00 |
| 14.02.2024 | 24,89 | 24,91 | 24,83 | 24,85 | 0,08% | 56.319,00 |
| 13.02.2024 | 24,81 | 24,94 | 24,80 | 24,83 | -0,76% | 108.270,00 |
| 12.02.2024 | 24,92 | 25,05 | 24,88 | 25,02 | 0,40% | 73.975,00 |
| 09.02.2024 | 24,83 | 24,96 | 24,82 | 24,92 | 0,40% | 86.989,00 |
| 08.02.2024 | 24,82 | 24,86 | 24,78 | 24,82 | -0,04% | 92.250,00 |
| 07.02.2024 | 24,85 | 24,85 | 24,78 | 24,83 | 0,04% | 103.383,00 |
| 06.02.2024 | 24,75 | 24,84 | 24,75 | 24,82 | 0,16% | 86.891,00 |
| 05.02.2024 | 24,83 | 24,86 | 24,75 | 24,78 | -0,48% | 68.608,00 |
| 02.02.2024 | 24,80 | 24,90 | 24,71 | 24,90 | 0,16% | 126.666,00 |
| 01.02.2024 | 24,89 | 24,91 | 24,82 | 24,86 | 0,08% | 177.789,00 |
| 31.01.2024 | 24,89 | 24,95 | 24,76 | 24,84 | -0,24% | 163.581,00 |
| 30.01.2024 | 24,87 | 24,95 | 24,80 | 24,90 | -1,11% | 112.480,00 |
| 29.01.2024 | 25,24 | 25,24 | 25,07 | 25,18 | 0,20% | 133.915,00 |
| 26.01.2024 | 25,16 | 25,22 | 25,13 | 25,13 | -0,28% | 56.840,00 |
| 25.01.2024 | 25,12 | 25,25 | 25,09 | 25,20 | 0,20% | 69.658,00 |
| 24.01.2024 | 25,11 | 25,15 | 25,06 | 25,15 | 0,32% | 47.765,00 |
| 23.01.2024 | 25,10 | 25,13 | 25,02 | 25,07 | -0,04% | 56.545,00 |
| 22.01.2024 | 25,06 | 25,13 | 25,02 | 25,08 | 0,00% | 115.213,00 |
| 19.01.2024 | 24,96 | 25,08 | 24,90 | 25,08 | 0,56% | 82.746,00 |
| 18.01.2024 | 24,94 | 24,97 | 24,86 | 24,94 | 0,12% | 128.598,00 |
| 17.01.2024 | 24,85 | 24,93 | 24,80 | 24,91 | 0,00% | 102.338,00 |
| 16.01.2024 | 24,86 | 24,94 | 24,84 | 24,91 | -0,08% | 113.261,00 |
| 12.01.2024 | 24,88 | 24,97 | 24,88 | 24,93 | 0,32% | 90.176,00 |
| 11.01.2024 | 24,83 | 24,92 | 24,83 | 24,85 | 0,04% | 114.762,00 |
| 10.01.2024 | 24,87 | 24,93 | 24,81 | 24,84 | -0,12% | 104.906,00 |
| 09.01.2024 | 24,84 | 24,92 | 24,84 | 24,87 | 0,24% | 103.748,00 |
| 08.01.2024 | 25,02 | 25,09 | 24,71 | 24,81 | -0,72% | 429.145,00 |
| 05.01.2024 | 24,90 | 25,04 | 24,90 | 24,99 | 0,24% | 107.005,00 |
| 04.01.2024 | 24,82 | 24,97 | 24,82 | 24,93 | 0,12% | 104.823,00 |
| 03.01.2024 | 24,86 | 24,97 | 24,76 | 24,90 | -0,20% | 198.218,00 |
| 02.01.2024 | 24,97 | 25,00 | 24,91 | 24,95 | -0,20% | 141.630,00 |
| 29.12.2023 | 24,96 | 25,15 | 24,95 | 25,00 | 0,04% | 449.760,00 |
| 28.12.2023 | 24,89 | 25,00 | 24,88 | 24,99 | 0,44% | 144.652,00 |
| 27.12.2023 | 24,84 | 24,94 | 24,77 | 24,88 | 0,12% | 161.630,00 |
| 26.12.2023 | 24,93 | 25,00 | 24,84 | 24,85 | -0,44% | 108.138,00 |
| 22.12.2023 | 24,90 | 25,00 | 24,90 | 24,96 | 0,12% | 96.105,00 |
| 21.12.2023 | 24,82 | 24,95 | 24,78 | 24,93 | 0,44% | 142.001,00 |
| 20.12.2023 | 24,75 | 24,87 | 24,71 | 24,82 | 0,20% | 177.800,00 |
| 19.12.2023 | 24,64 | 24,83 | 24,63 | 24,77 | 0,45% | 140.615,00 |
| 18.12.2023 | 24,73 | 24,75 | 24,61 | 24,66 | -0,08% | 188.043,00 |
| 15.12.2023 | 24,73 | 24,84 | 24,61 | 24,68 | -0,28% | 109.360,00 |
| 14.12.2023 | 24,63 | 24,84 | 24,59 | 24,75 | 0,94% | 194.983,00 |
| 13.12.2023 | 24,27 | 24,68 | 24,21 | 24,52 | 1,31% | 158.225,00 |
| 12.12.2023 | 24,26 | 24,32 | 24,20 | 24,20 | -0,36% | 135.055,00 |
| 11.12.2023 | 24,41 | 24,45 | 24,21 | 24,29 | -0,78% | 130.669,00 |
| 08.12.2023 | 24,45 | 24,52 | 24,37 | 24,48 | -0,08% | 120.713,00 |
| 07.12.2023 | 24,38 | 24,60 | 24,37 | 24,50 | 0,45% | 137.163,00 |
| 06.12.2023 | 24,32 | 24,42 | 24,21 | 24,39 | 0,49% | 374.007,00 |