Holen Sie sich die Stockscreener-App
53.98
0.23%
-0.125
Handel nachbörslich:
53.99
0.005
+0.01%
Jpmorgan Active Bond Etf-Aktien (JBND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $54.01 | $53.96 | $0.05 | 2,247,029.0 | -0.23% |
| 2025-12-11 | $54.26 | $54.11 | $0.1451 | 492,161.0 | -0.02% |
| 2025-12-10 | $54.13 | $53.94 | $0.19 | 703,471.0 | +0.29% |
| 2025-12-09 | $54.10 | $53.94 | $0.16 | 431,561.0 | +0.01% |
| 2025-12-08 | $54.10 | $53.92 | $0.1765 | 535,358.0 | -0.26% |
| 2025-12-05 | $54.20 | $54.05 | $0.1499 | 471,446.0 | -0.15% |
| 2025-12-04 | $54.24 | $54.05 | $0.19 | 1,358,649.0 | -0.17% |
| 2025-12-03 | $54.47 | $54.20 | $0.2617 | 456,181.0 | +0.13% |
| 2025-12-02 | $54.23 | $53.93 | $0.2969 | 812,334.0 | +0.06% |
| 2025-12-01 | $55.78 | $54.13 | $1.65 | 827,913.0 | -0.77% |
| 2025-11-28 | $54.61 | $54.50 | $0.106 | 163,565.0 | -0.07% |
| 2025-11-26 | $54.64 | $54.48 | $0.16 | 444,886.0 | +0.07% |
| 2025-11-25 | $54.63 | $54.50 | $0.1264 | 618,362.0 | +0.24% |
| 2025-11-24 | $54.48 | $54.39 | $0.0908 | 492,166.0 | +0.19% |
| 2025-11-21 | $54.38 | $54.27 | $0.105 | 595,246.0 | +0.23% |
| 2025-11-20 | $54.27 | $54.20 | $0.075 | 519,373.0 | +0.15% |
| 2025-11-19 | $54.23 | $54.10 | $0.13 | 519,512.0 | -0.09% |
| 2025-11-18 | $54.25 | $54.09 | $0.1599 | 680,054.0 | +0.20% |
| 2025-11-17 | $54.14 | $54.06 | $0.08 | 471,222.0 | +0.06% |
| 2025-11-14 | $54.29 | $54.05 | $0.2399 | 801,699.0 | -0.07% |
| 2025-11-13 | $54.73 | $54.10 | $0.63 | 540,742.0 | -0.31% |
Jpmorgan Active Bond Etf-Aktien (JBND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Jpmorgan Active Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JBND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Jpmorgan Active Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Jpmorgan Active Bond Etf-Aktien (JBND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $55.78 | $53.92 | $1.86 | 10,583,132.0 | -1.11% |
| 2025-11 | $54.73 | $53.94 | $0.79 | 10,793,758.0 | +0.46% |
| 2025-10 | $54.87 | $53.97 | $0.90 | 15,660,110.0 | +0.33% |
| 2025-09 | $54.60 | $53.46 | $1.14 | 12,178,462.0 | +0.69% |
| 2025-08 | $53.88 | $53.36 | $0.52 | 11,844,951.0 | +0.88% |
| 2025-07 | $53.48 | $52.79 | $0.69 | 6,292,227.0 | -0.50% |
| 2025-06 | $53.63 | $52.48 | $1.15 | 6,808,339.0 | +1.15% |
| 2025-05 | $53.44 | $52.24 | $1.20 | 7,105,947.0 | -1.06% |
| 2025-04 | $54.23 | $51.96 | $2.27 | 7,724,783.0 | +0.06% |
| 2025-03 | $53.65 | $52.98 | $0.67 | 7,520,303.0 | -0.21% |
| 2025-02 | $53.63 | $52.15 | $1.48 | 3,610,317.0 | +2.00% |
| 2025-01 | $52.80 | $51.65 | $1.15 | 5,951,888.0 | +0.63% |
Jpmorgan Active Bond Etf-Aktien (JBND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $53.50 | $52.15 | $1.34 | 7,673,289.0 | -1.76% |
| 2024-11 | $53.43 | $52.36 | $1.07 | 3,199,546.0 | +0.62% |
| 2024-10 | $54.64 | $52.91 | $1.73 | 3,817,735.0 | -2.87% |
| 2024-09 | $55.06 | $53.93 | $1.13 | 3,165,181.0 | +1.17% |
| 2024-08 | $54.39 | $53.29 | $1.10 | 3,131,763.0 | +1.22% |
| 2024-07 | $53.37 | $51.71 | $1.66 | 1,924,285.0 | +2.14% |
| 2024-06 | $52.62 | $51.70 | $0.92 | 1,666,984.0 | +0.83% |
| 2024-05 | $52.14 | $50.96 | $1.18 | 893,062.0 | +1.31% |
| 2024-04 | $52.15 | $50.93 | $1.22 | 1,211,348.0 | -2.63% |
| 2024-03 | $52.68 | $51.91 | $0.77 | 677,192.0 | +0.56% |
| 2024-02 | $53.20 | $51.88 | $1.32 | 618,982.0 | -1.60% |
| 2024-01 | $53.09 | $52.31 | $0.78 | 2,250,475.0 | +0.19% |
Jpmorgan Active Bond Etf-Aktien (JBND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.31 | $51.29 | $2.02 | 328,422.0 | +3.01% |
| 2023-11 | $51.60 | $49.38 | $2.22 | 203,806.0 | +4.09% |
| 2023-10 | $50.01 | $49.02 | $0.9877 | 640,128.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):