10,530$
3,64%
Echtzeit-Aktienkurs Joby Aviation
Bid:
Ask:
Aktienkurse zur Joby Aviation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,12 | 10,62 | 10,01 | 10,55 | 3,84% | 21.327.894,00 |
| 02.07.2025 | 9,94 | 10,29 | 9,56 | 10,16 | 3,57% | 28.273.674,00 |
| 01.07.2025 | 10,50 | 10,50 | 9,65 | 9,81 | -7,01% | 33.353.805,00 |
| 30.06.2025 | 10,03 | 11,16 | 9,96 | 10,55 | 11,76% | 68.769.963,00 |
| 27.06.2025 | 9,30 | 9,79 | 9,25 | 9,44 | -0,42% | 43.308.945,00 |
| 26.06.2025 | 8,59 | 9,48 | 8,57 | 9,48 | 11,27% | 26.457.475,00 |
| 25.06.2025 | 8,95 | 9,07 | 8,50 | 8,52 | -3,51% | 16.785.469,00 |
| 24.06.2025 | 8,66 | 8,93 | 8,57 | 8,83 | 3,76% | 21.430.211,00 |
| 23.06.2025 | 8,44 | 8,57 | 8,12 | 8,51 | -0,35% | 21.180.490,00 |
| 20.06.2025 | 8,94 | 8,98 | 8,49 | 8,54 | -3,39% | 20.237.832,00 |
| 18.06.2025 | 8,76 | 9,14 | 8,69 | 8,84 | 2,20% | 20.282.973,00 |
| 17.06.2025 | 8,99 | 9,23 | 8,58 | 8,65 | -3,89% | 22.466.642,00 |
| 16.06.2025 | 8,87 | 9,12 | 8,63 | 9,00 | 4,65% | 20.375.393,00 |
| 13.06.2025 | 8,64 | 8,86 | 8,45 | 8,60 | -3,04% | 24.914.528,00 |
| 12.06.2025 | 9,22 | 9,54 | 8,83 | 8,87 | -7,89% | 40.625.302,00 |
| 11.06.2025 | 9,61 | 10,28 | 9,57 | 9,63 | 2,01% | 43.263.400,00 |
| 10.06.2025 | 9,19 | 9,62 | 9,17 | 9,44 | 2,28% | 30.754.750,00 |
| 09.06.2025 | 8,97 | 9,40 | 8,57 | 9,23 | 13,67% | 53.397.287,00 |
| 06.06.2025 | 7,71 | 8,33 | 7,70 | 8,12 | 7,41% | 28.530.777,00 |
| 05.06.2025 | 7,97 | 8,09 | 7,49 | 7,56 | -3,94% | 21.203.462,00 |
| 04.06.2025 | 8,02 | 8,21 | 7,81 | 7,87 | -1,99% | 16.926.057,00 |
| 03.06.2025 | 8,49 | 8,74 | 7,96 | 8,03 | 7,07% | 52.347.988,00 |
| 02.06.2025 | 7,71 | 7,72 | 7,34 | 7,50 | -4,09% | 17.356.763,00 |
| 30.05.2025 | 8,20 | 8,41 | 7,70 | 7,82 | -8,22% | 24.711.167,00 |
| 29.05.2025 | 8,65 | 9,18 | 8,45 | 8,52 | -3,84% | 44.068.943,00 |
| 28.05.2025 | 8,02 | 9,06 | 7,99 | 8,86 | 28,78% | 97.751.250,00 |
| 27.05.2025 | 6,79 | 6,90 | 6,72 | 6,88 | 3,77% | 10.789.206,00 |
| 23.05.2025 | 6,50 | 6,66 | 6,42 | 6,63 | -0,15% | 7.632.212,00 |
| 22.05.2025 | 6,61 | 6,77 | 6,54 | 6,64 | 0,15% | 11.261.746,00 |
| 21.05.2025 | 6,88 | 6,91 | 6,55 | 6,63 | -4,88% | 10.264.635,00 |
| 20.05.2025 | 7,01 | 7,06 | 6,90 | 6,97 | -0,85% | 8.902.969,00 |
| 19.05.2025 | 7,05 | 7,10 | 6,96 | 7,03 | -4,87% | 11.002.873,00 |
| 16.05.2025 | 7,32 | 7,56 | 7,22 | 7,39 | 3,21% | 18.483.208,00 |
| 15.05.2025 | 7,07 | 7,23 | 7,02 | 7,16 | -0,14% | 10.779.672,00 |
| 14.05.2025 | 7,25 | 7,27 | 7,01 | 7,17 | -0,28% | 12.777.977,00 |
| 13.05.2025 | 7,08 | 7,29 | 7,05 | 7,19 | 2,57% | 19.908.689,00 |
| 12.05.2025 | 7,13 | 7,18 | 6,79 | 7,01 | 3,39% | 10.978.558,00 |
| 09.05.2025 | 6,69 | 6,87 | 6,65 | 6,78 | 1,95% | 10.207.191,00 |
| 08.05.2025 | 6,79 | 7,12 | 6,50 | 6,65 | 3,58% | 15.621.449,00 |
| 07.05.2025 | 6,36 | 6,55 | 6,32 | 6,42 | 0,94% | 10.386.227,00 |
| 06.05.2025 | 6,30 | 6,39 | 6,18 | 6,36 | -1,85% | 9.041.850,00 |
| 05.05.2025 | 6,60 | 6,66 | 6,47 | 6,48 | -3,43% | 6.874.799,00 |
| 02.05.2025 | 6,36 | 6,86 | 6,32 | 6,71 | 6,34% | 13.891.590,00 |
| 01.05.2025 | 6,43 | 6,45 | 6,25 | 6,31 | 0,16% | 9.037.624,00 |
| 30.04.2025 | 6,37 | 6,38 | 6,14 | 6,30 | -3,96% | 10.867.643,00 |
| 29.04.2025 | 6,50 | 6,60 | 6,41 | 6,56 | 1,71% | 8.085.048,00 |
| 28.04.2025 | 6,54 | 6,64 | 6,29 | 6,45 | -0,77% | 11.296.213,00 |
| 25.04.2025 | 6,43 | 6,57 | 6,41 | 6,50 | 0,31% | 13.044.857,00 |
| 24.04.2025 | 6,16 | 6,50 | 6,12 | 6,48 | 5,19% | 12.007.585,00 |
| 23.04.2025 | 6,16 | 6,39 | 6,03 | 6,16 | 4,58% | 15.206.401,00 |
| 22.04.2025 | 5,88 | 5,98 | 5,81 | 5,89 | 1,38% | 8.204.157,00 |
| 21.04.2025 | 5,78 | 5,82 | 5,61 | 5,81 | -1,36% | 8.387.386,00 |
| 17.04.2025 | 5,81 | 6,00 | 5,72 | 5,89 | 1,73% | 11.571.912,00 |
| 16.04.2025 | 5,70 | 5,89 | 5,64 | 5,79 | -1,36% | 11.537.983,00 |
| 15.04.2025 | 5,96 | 6,10 | 5,79 | 5,87 | -2,49% | 8.696.515,00 |
| 14.04.2025 | 6,09 | 6,16 | 5,86 | 6,02 | 1,52% | 12.474.664,00 |
| 11.04.2025 | 5,72 | 5,98 | 5,56 | 5,93 | -1,50% | 16.656.458,00 |
| 10.04.2025 | 5,91 | 6,12 | 5,78 | 6,02 | -3,83% | 12.412.568,00 |
| 09.04.2025 | 5,35 | 6,38 | 5,32 | 6,26 | 17,45% | 18.807.444,00 |
| 08.04.2025 | 5,86 | 5,88 | 5,26 | 5,33 | -4,48% | 15.212.140,00 |
| 07.04.2025 | 5,00 | 5,93 | 4,96 | 5,58 | 4,10% | 16.642.135,00 |
| 04.04.2025 | 5,43 | 5,56 | 5,02 | 5,36 | -5,30% | 16.425.436,00 |
| 03.04.2025 | 5,67 | 5,75 | 5,55 | 5,66 | -6,29% | 13.925.411,00 |
| 02.04.2025 | 5,79 | 6,16 | 5,77 | 6,04 | 1,85% | 12.887.695,00 |
| 01.04.2025 | 6,08 | 6,10 | 5,77 | 5,93 | -1,50% | 10.513.226,00 |
| 31.03.2025 | 5,94 | 6,09 | 5,86 | 6,02 | -1,47% | 10.069.760,00 |
| 28.03.2025 | 6,33 | 6,42 | 6,05 | 6,11 | -4,98% | 9.324.129,00 |
| 27.03.2025 | 6,50 | 6,62 | 6,40 | 6,43 | -2,13% | 7.357.947,00 |
| 26.03.2025 | 6,63 | 6,81 | 6,51 | 6,57 | -1,35% | 9.331.588,00 |
| 25.03.2025 | 6,74 | 6,74 | 6,55 | 6,66 | -1,62% | 6.366.075,00 |
| 24.03.2025 | 6,72 | 6,86 | 6,67 | 6,77 | 1,96% | 9.832.922,00 |
| 21.03.2025 | 6,22 | 6,68 | 6,11 | 6,64 | 4,90% | 17.615.348,00 |
| 20.03.2025 | 6,40 | 6,46 | 6,27 | 6,33 | -2,47% | 7.051.379,00 |
| 19.03.2025 | 6,21 | 6,56 | 6,21 | 6,49 | 5,19% | 9.699.686,00 |
| 18.03.2025 | 6,33 | 6,38 | 6,14 | 6,17 | -4,04% | 10.724.037,00 |
| 17.03.2025 | 6,29 | 6,53 | 6,25 | 6,43 | 3,04% | 10.179.329,00 |
| 14.03.2025 | 6,12 | 6,25 | 6,06 | 6,24 | 4,17% | 8.325.919,00 |
| 13.03.2025 | 6,30 | 6,30 | 5,93 | 5,99 | -5,07% | 8.147.663,00 |
| 12.03.2025 | 6,20 | 6,33 | 6,06 | 6,31 | 4,64% | 11.616.614,00 |
| 11.03.2025 | 6,09 | 6,24 | 5,88 | 6,03 | -1,95% | 11.309.814,00 |
| 10.03.2025 | 6,37 | 6,40 | 5,95 | 6,15 | -7,10% | 15.252.772,00 |
| 07.03.2025 | 6,51 | 6,66 | 6,31 | 6,62 | -0,30% | 9.784.318,00 |
| 06.03.2025 | 6,54 | 7,08 | 6,43 | 6,64 | -2,21% | 12.048.815,00 |
| 05.03.2025 | 6,63 | 6,79 | 6,51 | 6,79 | 2,88% | 9.054.544,00 |
| 04.03.2025 | 6,27 | 6,78 | 6,23 | 6,60 | 2,17% | 10.924.554,00 |
| 03.03.2025 | 7,05 | 7,17 | 6,36 | 6,46 | -7,71% | 13.014.003,00 |
| 28.02.2025 | 6,46 | 7,08 | 6,39 | 7,00 | 3,70% | 15.996.827,00 |
| 27.02.2025 | 7,09 | 7,20 | 6,56 | 6,75 | 0,75% | 18.596.513,00 |
| 26.02.2025 | 6,71 | 6,89 | 6,61 | 6,70 | 3,08% | 16.773.721,00 |
| 25.02.2025 | 6,66 | 6,83 | 6,37 | 6,50 | -3,85% | 16.077.687,00 |
| 24.02.2025 | 7,00 | 7,01 | 6,57 | 6,76 | -3,15% | 13.380.401,00 |
| 21.02.2025 | 7,57 | 7,64 | 6,96 | 6,98 | -6,56% | 13.492.716,00 |
| 20.02.2025 | 7,60 | 7,62 | 7,23 | 7,47 | -1,58% | 12.596.353,00 |
| 19.02.2025 | 7,96 | 7,97 | 7,55 | 7,59 | -4,41% | 12.532.417,00 |
| 18.02.2025 | 7,90 | 8,35 | 7,81 | 7,94 | 1,40% | 17.272.438,00 |
| 14.02.2025 | 7,60 | 7,91 | 7,56 | 7,83 | 3,30% | 14.025.948,00 |
| 13.02.2025 | 7,41 | 7,66 | 7,33 | 7,58 | 3,41% | 9.720.003,00 |
| 12.02.2025 | 7,28 | 7,51 | 7,21 | 7,33 | -0,41% | 9.389.787,00 |
| 11.02.2025 | 7,73 | 7,80 | 7,33 | 7,36 | -6,00% | 14.014.195,00 |
| 10.02.2025 | 7,79 | 8,12 | 7,62 | 7,83 | 0,64% | 18.347.311,00 |