Holen Sie sich die Stockscreener-App
290.53
0.79%
-2.32
Handel nachbörslich:
290.56
0.03
+0.01%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt JPM?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Jpmorgan Chase Co-Aktien (JPM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $294.6 | $287.2 | $7.39 | 8,413,785.0 | -0.79% |
| 2025-08-12 | $294.8 | $290.3 | $4.41 | 8,568,476.0 | +1.14% |
| 2025-08-11 | $291.3 | $288.8 | $2.54 | 5,507,556.0 | +0.28% |
| 2025-08-08 | $291.2 | $284.7 | $6.52 | 6,634,928.0 | +0.63% |
| 2025-08-07 | $293.5 | $286.4 | $7.05 | 8,044,929.0 | -1.51% |
| 2025-08-06 | $293.3 | $290.2 | $3.13 | 6,290,774.0 | -0.01% |
| 2025-08-05 | $295.8 | $287.2 | $8.55 | 7,177,369.0 | -0.98% |
| 2025-08-04 | $294.3 | $290.3 | $4.06 | 6,646,840.0 | +1.69% |
| 2025-08-01 | $291.8 | $284.2 | $7.56 | 11,999,340.0 | -2.32% |
| 2025-07-31 | $301.0 | $295.5 | $5.48 | 11,736,322.0 | -1.13% |
| 2025-07-30 | $300.6 | $297.4 | $3.23 | 8,044,738.0 | +0.87% |
| 2025-07-29 | $301.3 | $296.2 | $5.09 | 7,630,353.0 | -0.42% |
| 2025-07-28 | $299.4 | $296.8 | $2.61 | 5,835,264.0 | -0.11% |
| 2025-07-25 | $298.9 | $296.0 | $2.94 | 5,904,099.0 | +0.70% |
| 2025-07-24 | $299.6 | $296.2 | $3.39 | 6,991,567.0 | -0.07% |
| 2025-07-23 | $297.0 | $295.4 | $1.59 | 3,708,863.0 | +1.83% |
| 2025-07-22 | $293.6 | $289.2 | $4.44 | 6,709,568.0 | +0.16% |
| 2025-07-21 | $294.2 | $290.6 | $3.60 | 7,893,611.0 | -0.10% |
| 2025-07-18 | $292.5 | $288.2 | $4.27 | 12,214,739.0 | +0.47% |
| 2025-07-17 | $290.3 | $283.4 | $6.86 | 8,470,803.0 | +1.43% |
| 2025-07-16 | $290.7 | $283.0 | $7.72 | 9,971,360.0 | -0.25% |
| 2025-07-15 | $291.9 | $285.5 | $6.47 | 12,506,770.0 | -0.74% |
Jpmorgan Chase Co-Aktien (JPM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Jpmorgan Chase Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JPM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Jpmorgan Chase Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Jpmorgan Chase Co-Aktien (JPM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $295.8 | $284.2 | $11.55 | 77,697,782.0 | -1.93% |
| 2025-07 | $301.3 | $280.3 | $20.98 | 191,554,053.0 | +2.18% |
| 2025-06 | $292.6 | $260.3 | $32.34 | 172,443,359.0 | +9.81% |
| 2025-05 | $269.5 | $242.2 | $27.35 | 164,881,693.0 | +7.92% |
| 2025-04 | $247.2 | $202.2 | $45.09 | 283,245,787.0 | -0.28% |
| 2025-03 | $266.3 | $224.2 | $42.09 | 237,498,704.0 | -7.31% |
| 2025-02 | $280.2 | $253.3 | $26.90 | 148,559,965.0 | -0.99% |
| 2025-01 | $270.8 | $238.7 | $32.08 | 197,712,814.0 | +11.51% |
Jpmorgan Chase Co-Aktien (JPM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $250.2 | $229.5 | $20.72 | 156,533,059.0 | -4.16% |
| 2024-11 | $254.3 | $219.2 | $35.14 | 176,280,334.0 | +12.53% |
| 2024-10 | $226.8 | $204.3 | $22.41 | 170,108,606.0 | +5.25% |
| 2024-09 | $224.1 | $200.6 | $23.49 | 195,674,308.0 | -6.20% |
| 2024-08 | $225.5 | $190.9 | $34.58 | 165,425,073.0 | +5.64% |
| 2024-07 | $217.6 | $202.1 | $15.46 | 189,848,233.0 | +5.21% |
| 2024-06 | $202.6 | $190.9 | $11.72 | 167,726,746.0 | -0.18% |
| 2024-05 | $205.9 | $188.5 | $17.42 | 188,690,598.0 | +5.68% |
| 2024-04 | $200.9 | $179.2 | $21.74 | 217,364,651.0 | -4.27% |
| 2024-03 | $200.7 | $184.3 | $16.45 | 165,414,674.0 | +7.65% |
| 2024-02 | $186.4 | $171.4 | $15.00 | 154,156,335.0 | +6.71% |
| 2024-01 | $178.3 | $164.3 | $14.00 | 234,936,147.0 | +2.50% |
Jpmorgan Chase Co-Aktien (JPM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $170.7 | $155.8 | $14.87 | 183,887,499.0 | +8.98% |
| 2023-11 | $156.1 | $138.5 | $17.66 | 161,074,385.0 | +12.24% |
| 2023-10 | $153.1 | $135.2 | $17.92 | 240,551,661.0 | -4.11% |
| 2023-09 | $150.2 | $142.7 | $7.60 | 172,074,371.0 | -0.90% |
| 2023-08 | $158.0 | $145.5 | $12.54 | 169,143,164.0 | -7.36% |
| 2023-07 | $159.4 | $141.4 | $17.94 | 230,904,144.0 | +8.61% |
| 2023-06 | $146.0 | $135.4 | $10.56 | 204,488,477.0 | +7.17% |
| 2023-05 | $143.4 | $131.8 | $11.56 | 231,438,298.0 | -1.83% |
| 2023-04 | $141.8 | $126.2 | $15.56 | 242,442,476.0 | +6.09% |
| 2023-03 | $144.0 | $123.1 | $20.93 | 458,478,836.0 | -9.10% |
| 2023-02 | $144.3 | $137.4 | $6.91 | 169,558,207.0 | +2.42% |
| 2023-01 | $143.5 | $133.6 | $9.94 | 209,929,382.0 | +4.37% |
0.55%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):