Deutsche Märkte geschlossen

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
104,50-1,66 (-1,56%)
Börsenschluss: 04:00PM EDT
104,67 +0,17 (+0,16%)
Nachbörse: 07:59PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022106,06107,62104,40104,50104,5015.951.900
29. Sept. 2022106,95107,28104,40106,16106,1612.713.900
28. Sept. 2022105,95108,73105,64107,99107,9912.762.600
27. Sept. 2022107,75108,17104,65105,85105,8512.793.600
26. Sept. 2022108,00109,61106,06106,79106,7915.753.600
23. Sept. 2022110,05110,34107,16109,14109,1418.131.500
22. Sept. 2022113,38113,60111,07111,21111,2111.684.500
21. Sept. 2022116,54116,60112,42112,49112,4912.606.300
20. Sept. 2022117,41117,69114,64115,83115,839.619.000
19. Sept. 2022116,00118,73115,51118,16118,168.201.300
16. Sept. 2022117,39117,40115,37117,08117,0814.840.700
15. Sept. 2022116,12119,38115,76117,87117,8710.821.400
14. Sept. 2022116,70117,84114,88116,12116,129.345.700
13. Sept. 2022118,07118,92115,78116,39116,3912.904.600
12. Sept. 2022120,62121,55119,79120,58120,588.614.600
09. Sept. 2022119,14120,05118,67119,17119,179.299.700
08. Sept. 2022115,28118,79114,63118,60118,6011.435.000
07. Sept. 2022113,13116,11112,76115,90115,9010.647.900
06. Sept. 2022114,33114,75112,07113,74113,749.751.900
02. Sept. 2022115,87117,45113,19113,71113,7110.664.600
01. Sept. 2022113,29114,63111,91114,51114,519.979.800
31. Aug. 2022114,48115,03113,34113,73113,7310.738.300
30. Aug. 2022115,00115,58113,36114,41114,4110.745.400
29. Aug. 2022114,00114,86113,46114,39114,398.117.300
26. Aug. 2022119,46119,99114,60114,67114,6711.276.200
25. Aug. 2022116,16118,74115,68118,55118,5510.758.900
24. Aug. 2022115,29116,41114,45115,80115,809.771.300
23. Aug. 2022116,69117,29115,38115,52115,527.607.000
22. Aug. 2022116,75117,16115,50116,67116,678.967.600
19. Aug. 2022120,62120,99118,11118,63118,6313.464.500
18. Aug. 2022122,24122,47120,55121,64121,649.531.800
17. Aug. 2022122,30123,16121,69122,59122,598.149.300
16. Aug. 2022122,29124,24121,87123,63123,639.555.000
15. Aug. 2022121,14122,72120,60122,46122,468.456.200
12. Aug. 2022120,67122,25119,44122,13122,139.906.700
11. Aug. 2022119,90121,20119,31120,14120,1411.684.900
10. Aug. 2022117,96119,37117,50118,39118,3912.847.300
09. Aug. 2022114,75115,99114,37115,38115,3810.233.800
08. Aug. 2022116,25116,70114,18114,35114,3510.332.500
05. Aug. 2022112,53116,19112,05115,76115,7614.174.600
04. Aug. 2022112,85113,32111,02112,36112,3618.033.900
03. Aug. 2022113,45114,10111,71113,61113,6114.394.500
02. Aug. 2022113,92114,40112,27112,43112,4314.942.900
01. Aug. 2022114,50115,11113,07114,21114,2114.740.400
29. Juli 2022115,59116,50114,79115,36115,3612.944.500
28. Juli 2022115,25115,98113,53114,81114,8110.384.800
27. Juli 2022114,01115,74113,30115,24115,249.337.400
26. Juli 2022114,58115,58113,03113,42113,4210.675.100
25. Juli 2022115,84116,46114,77115,22115,229.394.000
22. Juli 2022115,24116,25113,67114,76114,767.645.500
21. Juli 2022114,44115,53113,37115,32115,3211.595.900
20. Juli 2022114,10114,74113,48114,54114,5411.667.500
19. Juli 2022113,13114,94112,67114,56114,5611.862.300
18. Juli 2022114,77115,84111,29111,79111,7913.977.900
15. Juli 2022109,16113,88107,67112,95112,9518.863.900
14. Juli 2022107,99108,23106,06108,00108,0026.204.800
13. Juli 2022111,75112,48110,38111,91111,9112.979.900
12. Juli 2022112,58115,18112,26112,97112,9711.250.900
11. Juli 2022113,55114,23112,22112,86112,867.939.500
08. Juli 2022115,16115,65113,61114,36114,368.807.800
07. Juli 2022113,50114,90113,40114,72114,7210.347.400
06. Juli 2022111,73112,99110,79111,89111,8910.656.200
05. Juli 2022110,77112,71109,30112,62112,6212.514.200
05. Juli 20221 Dividende
01. Juli 2022112,65114,42111,16114,05113,0510.573.600
30. Juni 2022113,17114,08110,93112,61111,6215.172.600
29. Juni 2022116,00116,82114,73115,30114,299.338.400
28. Juni 2022117,67119,29115,60115,82114,8011.590.900
27. Juni 2022118,06118,50115,64116,38115,3611.280.500
24. Juni 2022113,23117,82112,83117,32116,2914.841.100
23. Juni 2022115,01115,18111,48113,92112,9211.851.500
22. Juni 2022114,88116,20114,39115,18114,179.842.700
21. Juni 2022115,87117,03115,04115,83114,8111.680.500
17. Juni 2022113,54114,63112,16113,03112,0430.919.900
16. Juni 2022113,86114,26111,87113,43112,4416.724.900
15. Juni 2022115,62116,95113,17115,41114,4014.083.500
14. Juni 2022115,55117,32113,22114,06113,0613.357.900
13. Juni 2022116,86117,95115,06115,99114,9716.805.600
10. Juni 2022122,59123,40119,32119,55118,5012.945.200
09. Juni 2022127,37128,10125,27125,31124,2113.560.100
08. Juni 2022129,00129,45126,90128,00126,888.422.100
07. Juni 2022128,83130,32128,62130,07128,936.722.200
06. Juni 2022131,09132,39129,46129,73128,5911.323.500
03. Juni 2022131,21131,77129,99130,16129,028.596.000
02. Juni 2022129,90132,01128,67132,00130,848.374.800
01. Juni 2022132,87132,87128,67129,91128,7710.768.000
31. Mai 2022130,18133,15129,71132,23131,0717.015.000
27. Mai 2022130,16131,27129,14131,27130,1211.177.800
26. Mai 2022128,37130,19128,21129,44128,3115.990.900
25. Mai 2022126,28127,86125,17127,24126,1212.780.400
24. Mai 2022124,36127,49123,11126,36125,2519.324.900
23. Mai 2022120,46126,57120,45124,60123,5124.376.700
20. Mai 2022119,46119,67115,02117,34116,3113.150.100
19. Mai 2022118,19119,65117,63118,31117,2712.765.800
18. Mai 2022121,30121,97119,53120,09119,0412.664.900
17. Mai 2022121,04122,97120,81122,18121,1111.160.200
16. Mai 2022118,54119,46117,23118,26117,2210.269.000
13. Mai 2022119,41120,25117,96119,09118,0510.443.200
12. Mai 2022117,00118,32115,37118,04117,0116.318.800
11. Mai 2022119,30122,89117,94118,14117,1014.630.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...