Holen Sie sich die Stockscreener-App
45.81
0.24%
-0.1121
Handel nachbörslich:
45.73
-0.08
-0.17%
Jpmorgan U S Value Factor Etf-Aktien (JVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $45.84 | $45.76 | $0.0767 | 14,040.0 | -0.24% |
| 2025-08-14 | $45.94 | $45.68 | $0.2631 | 15,413.0 | -0.47% |
| 2025-08-13 | $46.14 | $45.64 | $0.50 | 9,161.0 | +1.41% |
| 2025-08-12 | $45.50 | $44.86 | $0.64 | 11,051.0 | +1.93% |
| 2025-08-11 | $45.03 | $44.59 | $0.4302 | 18,171.0 | -0.49% |
| 2025-08-08 | $44.97 | $44.69 | $0.2781 | 16,242.0 | +0.61% |
| 2025-08-07 | $45.06 | $44.49 | $0.5731 | 53,998.0 | -0.20% |
| 2025-08-06 | $44.78 | $44.55 | $0.225 | 12,369.0 | -0.05% |
| 2025-08-05 | $44.91 | $44.42 | $0.4867 | 15,533.0 | -0.13% |
| 2025-08-04 | $44.76 | $44.39 | $0.3691 | 57,284.0 | +1.41% |
| 2025-08-01 | $44.37 | $43.88 | $0.495 | 32,204.0 | -1.30% |
| 2025-07-31 | $45.25 | $44.69 | $0.5592 | 11,887.0 | -0.89% |
| 2025-07-30 | $45.52 | $44.97 | $0.5517 | 17,433.0 | -0.67% |
| 2025-07-29 | $45.69 | $45.42 | $0.274 | 9,823.0 | -0.26% |
| 2025-07-28 | $45.66 | $45.49 | $0.17 | 19,136.0 | -0.13% |
| 2025-07-25 | $45.61 | $45.27 | $0.3359 | 12,893.0 | +0.39% |
| 2025-07-24 | $45.71 | $45.38 | $0.33 | 27,820.0 | -0.77% |
| 2025-07-23 | $45.78 | $45.73 | $0.051 | 6,541.0 | +0.83% |
| 2025-07-22 | $45.47 | $45.09 | $0.3786 | 34,405.0 | +0.92% |
| 2025-07-21 | $45.26 | $44.93 | $0.33 | 39,713.0 | +0.06% |
| 2025-07-18 | $45.13 | $44.89 | $0.2403 | 16,251.0 | +0.05% |
| 2025-07-17 | $44.99 | $44.69 | $0.3005 | 17,850.0 | +0.64% |
| 2025-07-16 | $44.68 | $44.30 | $0.385 | 14,976.0 | +0.19% |
Jpmorgan U S Value Factor Etf-Aktien (JVAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Jpmorgan U S Value Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JVAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Jpmorgan U S Value Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Jpmorgan U S Value Factor Etf-Aktien (JVAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $46.14 | $43.88 | $2.27 | 269,506.0 | +2.44% |
| 2025-07 | $45.78 | $44.21 | $1.57 | 420,445.0 | +1.11% |
| 2025-06 | $44.25 | $41.80 | $2.45 | 1,363,436.0 | +4.93% |
| 2025-05 | $43.01 | $40.03 | $2.98 | 729,897.0 | +5.37% |
| 2025-04 | $41.81 | $35.62 | $6.19 | 7,640,645.0 | -3.43% |
| 2025-03 | $44.11 | $40.63 | $3.48 | 1,551,802.0 | -5.65% |
| 2025-02 | $45.28 | $43.25 | $2.03 | 1,377,821.0 | -2.34% |
| 2025-01 | $45.49 | $42.60 | $2.89 | 1,202,249.0 | +4.05% |
Jpmorgan U S Value Factor Etf-Aktien (JVAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $45.86 | $42.83 | $3.03 | 806,195.0 | -5.27% |
| 2024-11 | $46.02 | $42.93 | $3.09 | 772,883.0 | +5.95% |
| 2024-10 | $44.24 | $42.80 | $1.44 | 2,053,391.0 | -1.31% |
| 2024-09 | $43.74 | $40.87 | $2.86 | 803,921.0 | +1.02% |
| 2024-08 | $43.20 | $39.31 | $3.89 | 1,470,606.0 | +1.43% |
| 2024-07 | $42.96 | $40.56 | $2.40 | 6,201,181.0 | +4.04% |
| 2024-06 | $41.39 | $40.29 | $1.10 | 883,493.0 | +0.00% |
| 2024-05 | $41.60 | $39.25 | $2.35 | 867,825.0 | +3.68% |
| 2024-04 | $41.73 | $39.10 | $2.63 | 1,646,968.0 | -5.29% |
| 2024-03 | $41.71 | $39.85 | $1.86 | 1,290,787.0 | +4.34% |
| 2024-02 | $39.92 | $38.27 | $1.65 | 4,496,304.0 | +3.80% |
| 2024-01 | $39.14 | $37.56 | $1.58 | 3,611,337.0 | -0.39% |
Jpmorgan U S Value Factor Etf-Aktien (JVAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.84 | $36.11 | $2.73 | 1,586,554.0 | +6.60% |
| 2023-11 | $36.26 | $33.27 | $2.99 | 2,225,400.0 | +8.58% |
| 2023-10 | $35.22 | $32.76 | $2.46 | 3,459,961.0 | -3.78% |
| 2023-09 | $36.62 | $34.17 | $2.45 | 1,139,575.0 | -4.70% |
| 2023-08 | $37.29 | $35.14 | $2.15 | 3,056,954.0 | -2.60% |
| 2023-07 | $37.43 | $34.99 | $2.44 | 4,174,872.0 | +4.60% |
| 2023-06 | $35.82 | $33.42 | $2.40 | 800,998.0 | +6.54% |
| 2023-05 | $34.18 | $32.70 | $1.48 | 1,973,105.0 | -1.50% |
| 2023-04 | $34.42 | $33.00 | $1.42 | 9,670,689.0 | -0.18% |
| 2023-03 | $35.18 | $32.15 | $3.03 | 1,972,581.0 | -1.07% |
| 2023-02 | $36.49 | $34.29 | $2.20 | 3,648,402.0 | -2.96% |
| 2023-01 | $35.48 | $32.88 | $2.60 | 9,810,008.0 | +7.06% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):