JPMorgan Chase & Co. JPM
NYSE · Vereinigte Staaten · Finanzen
$330,83-4,15 (-1,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $330,83 | -1,24 % | $334,89 | $336,34 | $330,83 | 9,11M |
| 2026-09-29 | $334,98 | -0,48 % | $337,00 | $338,75 | $333,33 | 7,25M |
| 2026-09-28 | $336,59 | -1,89 % | $341,83 | $342,00 | $336,30 | 10,48M |
| 2026-09-25 | $343,06 | +1,33 % | $340,77 | $343,31 | $338,64 | 11,46M |
| 2026-09-24 | $338,56 | +0,31 % | $338,12 | $339,37 | $335,28 | 6,93M |
| 2026-09-23 | $337,53 | -0,73 % | $337,61 | $341,44 | $336,98 | 7,07M |
| 2026-09-22 | $340,00 | -3,42 % | $352,00 | $352,10 | $337,30 | 11,49M |
| 2026-09-21 | $352,04 | +0,68 % | $353,67 | $354,50 | $350,08 | 6,41M |
| 2026-09-18 | $349,67 | +0,10 % | $347,89 | $349,67 | $345,01 | 18,31M |
| 2026-09-17 | $349,31 | +0,11 % | $352,25 | $353,49 | $345,27 | 6,48M |
| 2026-09-16 | $348,92 | -1,01 % | $353,38 | $355,60 | $344,69 | 8,30M |
| 2026-09-15 | $352,49 | +0,67 % | $351,00 | $354,70 | $343,07 | 14,03M |
| 2026-09-14 | $350,13 | -1,71 % | $354,23 | $355,28 | $347,55 | 9,61M |
| 2026-09-11 | $356,23 | +0,76 % | $358,32 | $360,05 | $354,79 | 5,35M |
| 2026-09-10 | $353,56 | -0,32 % | $353,51 | $354,22 | $351,12 | 4,18M |
| 2026-09-09 | $354,71 | +0,34 % | $352,00 | $356,33 | $348,69 | 6,32M |
| 2026-09-08 | $353,51 | -1,43 % | $357,10 | $358,55 | $353,23 | 5,63M |
| 2026-09-04 | $358,64 | -0,94 % | $361,00 | $362,86 | $355,20 | 4,87M |
| 2026-09-03 | $362,06 | +1,64 % | $358,68 | $362,85 | $356,39 | 5,41M |
| 2026-09-02 | $356,22 | +0,36 % | $357,55 | $361,47 | $353,79 | 5,34M |
| 2026-09-01 | $354,95 | -0,30 % | $355,73 | $359,93 | $354,12 | 5,08M |
| 2026-08-31 | $356,02 | -0,45 % | $355,90 | $357,77 | $354,77 | 7,96M |
| 2026-08-28 | $357,62 | +0,96 % | $355,67 | $358,73 | $354,22 | 3,91M |
| 2026-08-27 | $354,22 | -0,64 % | $354,68 | $357,57 | $352,23 | 5,21M |
| 2026-08-26 | $356,50 | -0,05 % | $356,50 | $358,35 | $354,60 | 5,80M |
| 2026-08-25 | $356,69 | +0,08 % | $357,00 | $357,37 | $353,07 | 4,30M |
| 2026-08-24 | $356,39 | +1,37 % | $353,30 | $358,28 | $352,82 | 4,39M |
| 2026-08-21 | $351,58 | +0,01 % | $354,07 | $356,86 | $350,37 | 8,11M |
| 2026-08-20 | $351,55 | -1,60 % | $357,60 | $357,95 | $351,55 | 6,80M |
| 2026-08-19 | $357,26 | -1,65 % | $363,01 | $363,05 | $355,65 | 6,70M |
| 2026-08-18 | $363,25 | +0,63 % | $362,34 | $363,57 | $359,27 | 5,53M |
| 2026-08-17 | $360,96 | -0,52 % | $361,94 | $365,75 | $360,96 | 5,28M |
| 2026-08-14 | $362,84 | -0,07 % | $363,00 | $365,90 | $361,45 | 5,06M |
| 2026-08-13 | $363,11 | -0,57 % | $366,50 | $366,50 | $361,52 | 5,10M |
| 2026-08-12 | $365,18 | +0,87 % | $362,97 | $366,09 | $361,30 | 4,37M |
| 2026-08-11 | $362,04 | +0,63 % | $360,05 | $363,12 | $358,60 | 4,58M |
| 2026-08-10 | $359,79 | +0,63 % | $357,96 | $359,99 | $356,50 | 5,33M |
| 2026-08-07 | $357,52 | +0,34 % | $355,76 | $358,85 | $353,33 | 4,57M |
| 2026-08-06 | $356,30 | -0,82 % | $362,81 | $362,81 | $354,95 | 5,82M |
| 2026-08-05 | $359,24 | +0,48 % | $358,97 | $362,17 | $358,20 | 5,27M |
| 2026-08-04 | $357,52 | +1,38 % | $355,00 | $363,00 | $353,87 | 8,48M |
| 2026-08-03 | $352,64 | +0,24 % | $353,75 | $355,62 | $350,84 | 6,44M |
| 2026-07-31 | $351,79 | +0,27 % | $353,30 | $354,47 | $349,70 | 6,60M |
| 2026-07-30 | $350,85 | +1,78 % | $347,54 | $352,28 | $345,37 | 7,61M |
| 2026-07-29 | $344,71 | -3,53 % | $356,50 | $357,37 | $343,78 | 8,27M |
| 2026-07-28 | $357,31 | +0,31 % | $357,30 | $359,30 | $354,15 | 6,53M |
| 2026-07-27 | $356,20 | +0,85 % | $357,89 | $359,05 | $352,58 | 7,88M |
| 2026-07-24 | $353,21 | +0,95 % | $350,64 | $353,37 | $347,50 | 7,52M |
| 2026-07-23 | $349,90 | +0,49 % | $346,58 | $349,92 | $345,42 | 10,91M |
| 2026-07-22 | $348,21 | +0,86 % | $345,07 | $349,07 | $344,25 | 8,04M |
| 2026-07-21 | $345,23 | +1,88 % | $340,12 | $345,74 | $337,30 | 6,02M |
| 2026-07-20 | $338,87 | -0,65 % | $341,80 | $344,26 | $337,37 | 7,72M |
| 2026-07-17 | $341,10 | -0,60 % | $339,03 | $346,13 | $335,05 | 9,25M |
| 2026-07-16 | $343,15 | -1,08 % | $349,28 | $349,34 | $341,11 | 12,43M |
| 2026-07-15 | $346,91 | +1,17 % | $345,85 | $351,24 | $344,05 | 10,75M |
| 2026-07-14 | $342,89 | +2,50 % | $327,00 | $344,73 | $325,75 | 14,54M |
| 2026-07-13 | $334,53 | -0,58 % | $338,34 | $338,35 | $332,50 | 7,12M |
| 2026-07-10 | $336,47 | +0,30 % | $337,47 | $338,59 | $335,77 | 6,30M |
| 2026-07-09 | $335,47 | +1,47 % | $331,46 | $337,00 | $330,81 | 15,57M |
| 2026-07-08 | $330,62 | -2,54 % | $336,53 | $336,53 | $330,13 | 18,51M |
| 2026-07-07 | $339,22 | +0,44 % | $340,98 | $341,40 | $337,09 | 7,12M |
| 2026-07-06 | $337,72 | +0,97 % | $335,00 | $339,72 | $334,11 | 8,67M |
| 2026-07-02 | $334,47 | +0,12 % | $338,02 | $340,00 | $331,77 | 8,41M |
| 2026-07-01 | $334,07 | +2,06 % | $328,37 | $335,64 | $325,01 | 15,21M |
| 2026-06-30 | $327,33 | -0,63 % | $328,89 | $330,44 | $326,68 | 8,08M |
| 2026-06-29 | $329,39 | +0,10 % | $328,28 | $332,39 | $327,20 | 7,98M |
| 2026-06-26 | $329,05 | -1,81 % | $336,00 | $336,40 | $327,50 | 17,64M |
| 2026-06-25 | $335,12 | +0,50 % | $334,96 | $343,45 | $334,76 | 10,04M |
| 2026-06-24 | $333,45 | -0,21 % | $333,07 | $334,53 | $329,77 | 7,91M |
| 2026-06-23 | $334,14 | +0,80 % | $329,47 | $335,37 | $327,21 | 7,58M |
| 2026-06-22 | $331,48 | +1,92 % | $329,70 | $332,77 | $326,75 | 10,18M |
| 2026-06-18 | $325,22 | -2,47 % | $336,95 | $338,09 | $324,16 | 20,11M |
| 2026-06-17 | $333,46 | +0,70 % | $332,18 | $337,77 | $331,50 | 12,25M |
| 2026-06-16 | $331,14 | +3,68 % | $324,30 | $331,75 | $324,02 | 11,09M |
| 2026-06-15 | $319,40 | -0,41 % | $323,92 | $325,92 | $318,84 | 7,99M |
| 2026-06-12 | $320,72 | +2,31 % | $315,97 | $321,30 | $315,55 | 7,43M |
| 2026-06-11 | $313,49 | +1,41 % | $309,56 | $314,72 | $308,88 | 9,12M |
| 2026-06-10 | $309,14 | -1,14 % | $312,56 | $314,75 | $309,03 | 7,45M |
| 2026-06-09 | $312,70 | +0,51 % | $313,51 | $316,42 | $309,01 | 11,59M |
| 2026-06-08 | $311,11 | -0,40 % | $313,25 | $316,30 | $310,78 | 6,83M |
| 2026-06-05 | $312,37 | +0,48 % | $314,29 | $315,00 | $309,60 | 9,12M |
| 2026-06-04 | $310,89 | +3,34 % | $305,74 | $312,91 | $304,44 | 10,35M |
| 2026-06-03 | $300,85 | -0,04 % | $299,92 | $301,96 | $296,56 | 7,00M |
| 2026-06-02 | $300,96 | +1,48 % | $296,50 | $302,07 | $295,27 | 8,30M |
| 2026-06-01 | $296,58 | -0,91 % | $297,69 | $299,55 | $295,27 | 7,93M |
| 2026-05-29 | $299,31 | +0,87 % | $296,40 | $299,88 | $295,20 | 13,97M |
| 2026-05-28 | $296,73 | -0,85 % | $297,57 | $301,07 | $295,75 | 9,76M |
| 2026-05-27 | $299,28 | -2,43 % | $305,00 | $305,90 | $295,75 | 11,78M |
| 2026-05-26 | $306,74 | +0,12 % | $308,49 | $309,93 | $305,44 | 7,73M |
| 2026-05-22 | $306,38 | +1,12 % | $304,68 | $307,45 | $303,84 | 5,97M |