Name | Symbol | Markt | Aktientyp |
---|---|---|---|
JP Morgan Chase and Co | JPM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
209,24 | 208,62 | 213,16 | 212,24 | 208,67 |
JPM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 210,98 | 213,16 | 208,05 | 209,53 | 6.967.476 | 1,23 | 0,58% |
1 Monat | 202,84 | 217,56 | 202,10 | 208,86 | 9.178.857 | 9,37 | 4,62% |
3 Monate | 192,00 | 217,56 | 188,46 | 201,29 | 9.061.188 | 20,21 | 10,53% |
6 Monate | 172,61 | 217,56 | 171,30 | 193,39 | 8.911.527 | 39,60 | 22,94% |
1 Jahr | 156,71 | 217,56 | 135,19 | 173,04 | 9.075.817 | 55,50 | 35,42% |
3 Jahre | 150,04 | 217,56 | 101,28 | 146,81 | 11.414.011 | 62,17 | 41,44% |
5 Jahre | 115,77 | 217,56 | 76,91 | 132,47 | 13.304.873 | 96,44 | 83,30% |
JPM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 212,24 | 3,57 | 1,71% | 209,24 | 213,16 | 208,62 | 8.027.413 |
26 Jul 2024 | 208,67 | 0,08 | 0,04% | 208,54 | 210,19 | 208,05 | 6.403.937 |
25 Jul 2024 | 208,59 | -1,74 | -0,83% | 209,50 | 212,03 | 208,07 | 7.123.009 |
24 Jul 2024 | 210,33 | 0,05 | 0,02% | 211,02 | 211,475 | 209,3527 | 5.556.941 |
23 Jul 2024 | 210,28 | 0,50 | 0,24% | 210,13 | 212,17 | 209,71 | 7.662.357 |
20 Jul 2024 | 209,78 | -0,20 | -0,10% | 210,98 | 212,35 | 208,92 | 8.091.135 |
19 Jul 2024 | 209,98 | -6,89 | -3,18% | 215,85 | 216,635 | 209,235 | 12.413.480 |
18 Jul 2024 | 216,87 | 3,25 | 1,52% | 213,80 | 217,56 | 213,27 | 11.568.322 |
17 Jul 2024 | 213,62 | 3,57 | 1,70% | 210,10 | 213,74 | 208,08 | 11.555.271 |
16 Jul 2024 | 210,05 | 5,11 | 2,49% | 207,08 | 211,61 | 206,72 | 10.715.569 |
13 Jul 2024 | 204,94 | -2,51 | -1,21% | 204,33 | 207,45 | 202,10 | 15.441.009 |
12 Jul 2024 | 207,45 | -0,35 | -0,17% | 206,35 | 208,10 | 205,38 | 10.941.037 |
11 Jul 2024 | 207,80 | 0,17 | 0,08% | 206,50 | 207,97 | 205,58 | 8.325.026 |
10 Jul 2024 | 207,63 | 2,46 | 1,20% | 205,70 | 209,76 | 205,45 | 9.059.187 |
09 Jul 2024 | 205,17 | 0,38 | 0,19% | 205,04 | 206,90 | 203,97 | 8.706.400 |
06 Jul 2024 | 204,79 | -3,90 | -1,87% | 206,99 | 207,37 | 204,52 | 8.090.933 |
03 Jul 2024 | 208,69 | -0,14 | -0,07% | 209,67 | 210,38 | 207,65 | 5.560.928 |
03 Jul 2024 | 208,83 | 3,38 | 1,65% | 205,29 | 208,85 | 204,77 | 7.800.828 |
02 Jul 2024 | 205,45 | 6,28 | 3,15% | 202,84 | 207,09 | 202,66 | 10.204.063 |
29 Jun 2024 | 199,17 | 0,00 | 0,00% | 199,17 | 199,17 | 199,17 | 0 |
28 Jun 2024 | 199,17 | 1,74 | 0,88% | 197,44 | 199,86 | 196,90 | 7.914.270 |