JPM

JP Morgan Chase Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
JP Morgan Chase and Co JPM NYSE Common Stock
  Änderung Änderung % Aktuell Zeit
1,76 1,2% 148,29 11:54:45
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
146,53
more quote information »

JPM Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche151,46152,23139,57146,4921.060.329-3,17-2,09%
1 Monat159,00169,81139,57156,9717.255.642-10,71-6,74%
3 Monate170,13171,13139,57159,4613.162.183-21,84-12,84%
6 Monate150,04172,96139,57160,3311.613.471-1,75-1,17%
1 Jahr132,75172,96127,35156,1313.002.14415,5411,71%
3 Jahre102,89172,9676,91121,8414.714.17145,4044,12%
5 Jahre85,95172,9676,91114,0614.455.53462,3472,53%

JPM 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
26 Jan 2022 146,53 1,58 1,09% 143,65 146,85 140,79 18.898.093
25 Jan 2022 144,95 -0,13 -0,09% 142,24 145,48 139,57 28.472.584
22 Jan 2022 145,08 -2,58 -1,75% 147,51 147,51 144,27 20.698.432
21 Jan 2022 147,66 -1,27 -0,85% 149,00 150,61 147,36 14.861.010
20 Jan 2022 148,93 -2,34 -1,55% 151,46 152,23 148,55 22.371.524
19 Jan 2022 151,27 -6,62 -4,19% 155,78 155,78 150,54 32.338.356
15 Jan 2022 157,89 -10,34 -6,15% 160,76 161,03 156,895 40.137.979
14 Jan 2022 168,23 -0,21 -0,12% 168,34 169,81 167,89 13.613.423
13 Jan 2022 168,44 0,95 0,57% 168,45 169,59 167,18 12.574.294
12 Jan 2022 167,49 0,17 0,1% 168,23 168,5246 166,31 11.854.983
11 Jan 2022 167,32 0,16 0,1% 169,07 169,31 165,53 12.917.054
08 Jan 2022 167,16 1,64 0,99% 165,665 167,53 165,06 13.911.917
07 Jan 2022 165,52 1,74 1,06% 166,84 167,37 163,87 14.045.055
06 Jan 2022 163,78 -4,05 -2,41% 167,82 168,3589 163,73 17.784.116
05 Jan 2022 167,83 6,13 3,79% 164,31 168,58 164,23 20.185.737
04 Jan 2022 161,70 3,35 2,12% 159,95 162,64 159,51 13.122.074
01 Jan 2022 158,35 -0,13 -0,08% 158,31 159,29 157,96 5.804.051
31 Dez 2021 158,48 -0,08 -0,05% 159,31 160,24 158,37 6.938.285
30 Dez 2021 158,56 -0,08 -0,05% 159,00 159,63 158,15 7.328.226
29 Dez 2021 158,64 0,48 0,3% 158,21 160,15 158,08 6.342.538
28 Dez 2021 158,16 0,90 0,57% 157,75 158,20 156,34 6.188.396
Kürzlich von Ihnen besucht
NYSE
JPM
JP Morgan ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220126 11:11:04