18,090$
-0,11%
Echtzeit-Aktienkurs Joby Aviation
Bid:
Ask:
Aktienkurse zur Joby Aviation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,27 | 18,44 | 15,79 | 18,11 | 7,99% | 106.600.772,00 |
| 13.10.2025 | 16,70 | 17,35 | 16,58 | 16,77 | 3,01% | 100.919.255,00 |
| 10.10.2025 | 17,26 | 17,41 | 16,20 | 16,28 | -5,02% | 45.745.495,00 |
| 09.10.2025 | 17,43 | 17,72 | 16,48 | 17,14 | -1,32% | 40.409.731,00 |
| 08.10.2025 | 16,86 | 17,90 | 16,65 | 17,37 | -8,14% | 115.034.939,00 |
| 07.10.2025 | 19,55 | 19,98 | 18,85 | 18,91 | -3,37% | 32.064.632,00 |
| 06.10.2025 | 18,62 | 19,59 | 18,42 | 19,57 | 6,97% | 33.543.802,00 |
| 03.10.2025 | 17,90 | 18,59 | 17,56 | 18,30 | 2,78% | 3.557.891,00 |
| 02.10.2025 | 16,50 | 17,90 | 16,18 | 17,80 | 9,74% | 40.320.526,00 |
| 01.10.2025 | 15,85 | 16,80 | 15,82 | 16,22 | 0,50% | 39.148.076,00 |
| 30.09.2025 | 15,92 | 16,38 | 15,33 | 16,14 | 0,88% | 29.855.038,00 |
| 29.09.2025 | 16,72 | 16,97 | 15,70 | 16,00 | -0,68% | 28.721.506,00 |
| 26.09.2025 | 15,73 | 16,38 | 15,57 | 16,11 | 1,58% | 31.234.876,00 |
| 25.09.2025 | 15,38 | 16,08 | 14,91 | 15,86 | -0,69% | 36.836.683,00 |
| 24.09.2025 | 16,83 | 16,88 | 15,86 | 15,97 | -4,49% | 43.030.372,00 |
| 23.09.2025 | 16,10 | 17,18 | 15,69 | 16,72 | 5,42% | 45.726.661,00 |
| 22.09.2025 | 16,08 | 16,19 | 15,17 | 15,86 | -4,34% | 49.629.922,00 |
| 19.09.2025 | 14,70 | 16,66 | 14,60 | 16,58 | 13,33% | 62.295.164,00 |
| 18.09.2025 | 14,38 | 14,82 | 14,17 | 14,63 | 3,32% | 36.290.767,00 |
| 17.09.2025 | 14,15 | 14,27 | 13,53 | 14,16 | -1,60% | 55.428.192,00 |
| 16.09.2025 | 14,38 | 14,61 | 13,88 | 14,39 | 1,91% | 56.616.275,00 |
| 15.09.2025 | 14,55 | 15,01 | 14,04 | 14,12 | 0,86% | 62.457.837,00 |
| 12.09.2025 | 14,75 | 15,23 | 13,81 | 14,00 | 2,34% | 75.124.689,00 |
| 11.09.2025 | 13,30 | 14,13 | 13,23 | 13,68 | 3,17% | 32.950.808,00 |
| 10.09.2025 | 14,35 | 14,36 | 13,26 | 13,26 | -1,19% | 41.010.017,00 |
| 09.09.2025 | 13,48 | 13,62 | 13,16 | 13,42 | -0,07% | 10.507.104,00 |
| 08.09.2025 | 13,69 | 13,78 | 13,19 | 13,43 | -0,22% | 26.634.334,00 |
| 05.09.2025 | 13,19 | 13,56 | 12,80 | 13,46 | 2,75% | 26.957.738,00 |
| 04.09.2025 | 13,06 | 13,20 | 12,70 | 13,10 | 0,46% | 33.783.056,00 |
| 03.09.2025 | 13,70 | 13,74 | 13,03 | 13,04 | -2,54% | 38.312.535,00 |
| 02.09.2025 | 13,27 | 13,60 | 13,09 | 13,38 | -5,44% | 33.044.393,00 |
| 29.08.2025 | 14,33 | 14,37 | 13,66 | 14,15 | -0,84% | 26.103.819,00 |
| 28.08.2025 | 14,46 | 14,66 | 14,19 | 14,27 | -0,97% | 24.270.340,00 |
| 27.08.2025 | 14,56 | 14,90 | 14,32 | 14,41 | -2,17% | 27.039.568,00 |
| 26.08.2025 | 14,32 | 15,51 | 14,15 | 14,73 | 3,01% | 37.356.926,00 |
| 25.08.2025 | 14,75 | 14,85 | 14,22 | 14,30 | -4,35% | 21.556.441,00 |
| 22.08.2025 | 14,55 | 15,08 | 14,20 | 14,95 | 3,46% | 34.956.627,00 |
| 21.08.2025 | 14,97 | 15,00 | 14,37 | 14,45 | -1,83% | 23.354.910,00 |
| 20.08.2025 | 14,64 | 14,93 | 14,10 | 14,72 | -0,88% | 34.891.343,00 |
| 19.08.2025 | 16,00 | 16,15 | 14,83 | 14,85 | -7,53% | 24.065.354,00 |
| 18.08.2025 | 16,70 | 16,76 | 15,66 | 16,06 | -3,43% | 28.769.041,00 |
| 15.08.2025 | 18,89 | 18,89 | 16,52 | 16,63 | -4,26% | 37.151.394,00 |
| 14.08.2025 | 17,51 | 17,76 | 17,05 | 17,37 | -2,36% | 13.379.093,00 |
| 13.08.2025 | 18,29 | 18,45 | 17,66 | 17,79 | -1,22% | 16.441.446,00 |
| 12.08.2025 | 16,90 | 18,25 | 16,86 | 18,01 | 5,51% | 23.100.801,00 |
| 11.08.2025 | 16,85 | 17,48 | 16,52 | 17,07 | 2,58% | 22.917.353,00 |
| 08.08.2025 | 17,35 | 17,36 | 16,30 | 16,64 | -3,54% | 28.578.821,00 |
| 07.08.2025 | 18,07 | 19,47 | 16,90 | 17,25 | -8,87% | 42.299.515,00 |
| 06.08.2025 | 20,06 | 20,06 | 18,53 | 18,93 | -2,87% | 31.489.661,00 |
| 05.08.2025 | 20,74 | 20,80 | 18,88 | 19,49 | -4,41% | 46.024.250,00 |
| 04.08.2025 | 18,38 | 20,95 | 18,27 | 20,39 | 18,82% | 80.709.020,00 |
| 01.08.2025 | 17,33 | 18,02 | 16,59 | 17,16 | 3,00% | 45.963.900,00 |
| 31.07.2025 | 16,89 | 17,03 | 16,37 | 16,66 | -0,95% | 21.823.183,00 |
| 30.07.2025 | 16,39 | 17,49 | 16,39 | 16,82 | -0,41% | 26.506.475,00 |
| 29.07.2025 | 17,31 | 17,59 | 16,67 | 16,89 | -1,57% | 24.103.948,00 |
| 28.07.2025 | 18,37 | 18,51 | 16,88 | 17,16 | -5,19% | 36.580.515,00 |
| 25.07.2025 | 17,58 | 18,54 | 17,10 | 18,10 | 3,37% | 35.678.714,00 |
| 24.07.2025 | 17,58 | 17,90 | 17,20 | 17,51 | -0,45% | 32.337.145,00 |
| 23.07.2025 | 17,18 | 17,64 | 16,60 | 17,59 | 5,90% | 33.812.566,00 |
| 22.07.2025 | 16,18 | 16,81 | 15,51 | 16,61 | -1,37% | 44.392.033,00 |
| 21.07.2025 | 17,88 | 18,55 | 16,80 | 16,84 | -5,29% | 61.817.852,00 |
| 18.07.2025 | 16,98 | 18,33 | 16,65 | 17,78 | 0,34% | 60.101.834,00 |
| 17.07.2025 | 16,58 | 17,86 | 15,94 | 17,72 | 8,51% | 89.016.818,00 |
| 16.07.2025 | 14,95 | 16,48 | 14,43 | 16,33 | 17,06% | 78.437.230,00 |
| 15.07.2025 | 13,29 | 14,00 | 12,91 | 13,95 | 10,45% | 45.238.817,00 |
| 14.07.2025 | 12,02 | 12,65 | 11,75 | 12,63 | 4,90% | 23.363.601,00 |
| 11.07.2025 | 12,24 | 12,59 | 12,00 | 12,04 | -2,35% | 30.614.012,00 |
| 10.07.2025 | 11,62 | 12,46 | 11,51 | 12,33 | 6,66% | 32.452.184,00 |
| 09.07.2025 | 11,44 | 11,69 | 11,24 | 11,56 | 1,49% | 20.728.778,00 |
| 08.07.2025 | 10,80 | 11,71 | 10,77 | 11,39 | 6,85% | 33.258.388,00 |
| 07.07.2025 | 10,48 | 10,68 | 10,17 | 10,66 | 1,04% | 18.367.133,00 |
| 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 |