8,480$
2,54%
Echtzeit-Aktienkurs Joby Aviation
Bid:
Ask:
Aktienkurse zur Joby Aviation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,97 | 8,51 | 7,86 | 8,50 | 2,78% | 23.369.547,00 |
| 01.04.2026 | 8,50 | 8,57 | 8,20 | 8,27 | 0,12% | 23.167.804,00 |
| 31.03.2026 | 8,06 | 8,35 | 7,88 | 8,26 | 4,03% | 31.905.855,00 |
| 30.03.2026 | 8,05 | 8,17 | 7,75 | 7,94 | -1,98% | 24.940.106,00 |
| 27.03.2026 | 8,36 | 8,39 | 7,96 | 8,10 | -4,37% | 27.522.853,00 |
| 26.03.2026 | 8,83 | 8,83 | 8,40 | 8,47 | -5,57% | 21.530.730,00 |
| 25.03.2026 | 9,25 | 9,42 | 8,93 | 8,97 | -0,22% | 16.429.611,00 |
| 24.03.2026 | 9,09 | 9,28 | 8,89 | 8,99 | -3,12% | 18.951.368,00 |
| 23.03.2026 | 9,37 | 9,53 | 9,18 | 9,28 | 0,54% | 16.811.314,00 |
| 20.03.2026 | 9,67 | 9,73 | 9,11 | 9,23 | -4,75% | 28.255.575,00 |
| 19.03.2026 | 9,31 | 9,94 | 9,21 | 9,69 | 1,57% | 17.830.907,00 |
| 18.03.2026 | 9,78 | 9,94 | 9,53 | 9,54 | -3,93% | 17.813.227,00 |
| 17.03.2026 | 9,85 | 10,05 | 9,67 | 9,93 | 1,12% | 18.817.172,00 |
| 16.03.2026 | 9,86 | 10,04 | 9,49 | 9,82 | 1,24% | 31.487.664,00 |
| 13.03.2026 | 9,97 | 10,12 | 9,53 | 9,70 | -0,41% | 23.063.373,00 |
| 12.03.2026 | 9,99 | 10,32 | 9,74 | 9,74 | -4,79% | 25.482.845,00 |
| 11.03.2026 | 9,89 | 10,27 | 9,80 | 10,23 | 3,54% | 24.792.934,00 |
| 10.03.2026 | 10,53 | 10,56 | 9,82 | 9,88 | -1,59% | 30.623.114,00 |
| 09.03.2026 | 9,34 | 10,06 | 9,14 | 10,04 | 5,13% | 24.341.557,00 |
| 06.03.2026 | 9,34 | 9,76 | 9,33 | 9,55 | -0,62% | 14.726.617,00 |
| 05.03.2026 | 9,78 | 10,08 | 9,33 | 9,61 | -2,83% | 18.000.755,00 |
| 04.03.2026 | 9,86 | 10,10 | 9,78 | 9,89 | 1,33% | 14.821.356,00 |
| 03.03.2026 | 9,90 | 10,06 | 9,55 | 9,76 | -4,97% | 34.506.582,00 |
| 02.03.2026 | 9,55 | 10,45 | 9,37 | 10,27 | 2,09% | 30.462.865,00 |
| 27.02.2026 | 9,91 | 10,14 | 9,81 | 10,06 | -1,66% | 27.497.916,00 |
| 26.02.2026 | 10,61 | 10,96 | 9,92 | 10,23 | 4,18% | 42.531.753,00 |
| 25.02.2026 | 10,20 | 10,20 | 9,76 | 9,82 | 1,03% | 33.508.187,00 |
| 24.02.2026 | 9,44 | 9,82 | 9,30 | 9,72 | 1,89% | 19.727.528,00 |
| 23.02.2026 | 9,68 | 9,72 | 9,31 | 9,54 | -3,34% | 21.488.236,00 |
| 20.02.2026 | 10,16 | 10,30 | 9,79 | 9,87 | -3,71% | 19.299.528,00 |
| 19.02.2026 | 9,90 | 10,29 | 9,77 | 10,25 | 1,59% | 14.308.233,00 |
| 18.02.2026 | 10,00 | 10,39 | 9,79 | 10,09 | 1,00% | 24.173.712,00 |
| 17.02.2026 | 9,85 | 10,15 | 9,62 | 9,99 | 0,91% | 15.726.514,00 |
| 13.02.2026 | 9,96 | 10,22 | 9,68 | 9,90 | 0,20% | 17.338.172,00 |
| 12.02.2026 | 10,23 | 10,27 | 9,61 | 9,88 | -2,18% | 17.980.823,00 |
| 11.02.2026 | 10,24 | 10,29 | 9,67 | 10,10 | -1,27% | 21.793.271,00 |
| 10.02.2026 | 10,71 | 10,77 | 10,20 | 10,23 | -4,30% | 21.628.385,00 |
| 09.02.2026 | 10,45 | 10,75 | 10,30 | 10,69 | 1,62% | 24.813.152,00 |
| 06.02.2026 | 9,83 | 10,60 | 9,74 | 10,52 | 11,21% | 33.530.830,00 |
| 05.02.2026 | 10,07 | 10,17 | 9,30 | 9,46 | -8,86% | 37.677.306,00 |
| 04.02.2026 | 10,67 | 10,68 | 9,81 | 10,38 | -3,26% | 34.621.682,00 |
| 03.02.2026 | 10,98 | 10,98 | 10,16 | 10,73 | 1,61% | 45.048.860,00 |
| 02.02.2026 | 10,66 | 10,74 | 10,39 | 10,56 | -0,09% | 41.443.617,00 |
| 30.01.2026 | 11,18 | 11,25 | 10,49 | 10,57 | -5,12% | 53.815.097,00 |
| 29.01.2026 | 11,34 | 11,38 | 10,80 | 11,14 | -16,68% | 153.865.977,00 |
| 28.01.2026 | 13,65 | 13,67 | 13,17 | 13,37 | -0,74% | 15.649.125,00 |
| 27.01.2026 | 13,56 | 13,56 | 13,15 | 13,47 | 1,43% | 12.887.861,00 |
| 26.01.2026 | 13,91 | 13,94 | 13,25 | 13,28 | -4,67% | 14.192.735,00 |
| 23.01.2026 | 14,55 | 14,61 | 13,81 | 13,93 | -4,20% | 14.828.986,00 |
| 22.01.2026 | 14,61 | 15,04 | 14,35 | 14,54 | 1,68% | 19.862.510,00 |
| 21.01.2026 | 15,00 | 15,45 | 13,73 | 14,30 | -2,85% | 27.482.595,00 |
| 20.01.2026 | 14,92 | 15,74 | 14,59 | 14,72 | -4,60% | 24.012.062,00 |
| 16.01.2026 | 15,39 | 16,01 | 15,17 | 15,43 | 0,98% | 24.806.391,00 |
| 15.01.2026 | 15,12 | 15,93 | 14,89 | 15,28 | 1,06% | 23.005.628,00 |
| 14.01.2026 | 14,55 | 15,13 | 14,23 | 15,12 | 2,09% | 20.730.417,00 |
| 13.01.2026 | 15,59 | 15,96 | 14,15 | 14,81 | -3,89% | 32.462.796,00 |
| 12.01.2026 | 15,28 | 15,69 | 14,90 | 15,41 | 0,13% | 22.240.802,00 |
| 09.01.2026 | 15,42 | 16,01 | 14,96 | 15,39 | 0,92% | 33.954.996,00 |
| 08.01.2026 | 15,62 | 16,28 | 15,17 | 15,25 | -1,93% | 33.584.840,00 |
| 07.01.2026 | 16,32 | 16,38 | 15,52 | 15,55 | -4,60% | 23.954.515,00 |
| 06.01.2026 | 15,86 | 16,59 | 15,61 | 16,30 | 1,62% | 31.880.181,00 |
| 05.01.2026 | 14,61 | 16,38 | 14,45 | 16,04 | 11,70% | 36.871.032,00 |
| 02.01.2026 | 13,45 | 14,40 | 13,20 | 14,36 | 8,79% | 21.859.500,00 |
| 31.12.2025 | 13,25 | 13,34 | 12,99 | 13,20 | -0,15% | 16.306.655,00 |
| 30.12.2025 | 13,57 | 13,64 | 13,16 | 13,22 | -2,36% | 17.355.295,00 |
| 29.12.2025 | 13,60 | 14,11 | 13,48 | 13,54 | -2,45% | 16.490.570,00 |
| 26.12.2025 | 14,22 | 14,22 | 13,75 | 13,88 | -2,73% | 11.393.268,00 |
| 24.12.2025 | 14,37 | 14,55 | 14,12 | 14,27 | 0,07% | 7.689.325,00 |
| 23.12.2025 | 14,55 | 14,63 | 14,10 | 14,26 | -3,52% | 16.317.395,00 |
| 22.12.2025 | 14,56 | 15,40 | 14,45 | 14,78 | 3,94% | 18.422.043,00 |
| 19.12.2025 | 14,00 | 14,44 | 13,70 | 14,22 | 2,67% | 22.227.233,00 |
| 18.12.2025 | 13,75 | 14,20 | 13,59 | 13,85 | 4,92% | 21.733.825,00 |
| 17.12.2025 | 14,10 | 14,50 | 13,18 | 13,20 | -6,18% | 17.709.667,00 |
| 16.12.2025 | 14,08 | 14,54 | 13,82 | 14,07 | -0,85% | 13.799.840,00 |
| 15.12.2025 | 14,98 | 15,08 | 14,08 | 14,19 | -4,44% | 15.468.208,00 |
| 12.12.2025 | 15,57 | 15,98 | 14,73 | 14,85 | -4,56% | 18.818.080,00 |
| 11.12.2025 | 14,83 | 15,56 | 14,50 | 15,56 | 3,66% | 16.021.094,00 |
| 10.12.2025 | 15,31 | 15,43 | 14,92 | 15,01 | -2,78% | 13.011.074,00 |
| 09.12.2025 | 15,33 | 15,53 | 15,11 | 15,44 | -0,45% | 10.344.292,00 |
| 08.12.2025 | 15,39 | 15,54 | 14,94 | 15,51 | 1,64% | 16.026.074,00 |
| 05.12.2025 | 15,48 | 15,66 | 15,18 | 15,26 | -3,17% | 18.214.626,00 |
| 04.12.2025 | 14,62 | 15,87 | 14,59 | 15,76 | 7,72% | 21.133.761,00 |
| 03.12.2025 | 13,70 | 14,66 | 13,59 | 14,63 | 5,78% | 14.950.702,00 |
| 02.12.2025 | 13,41 | 14,18 | 13,32 | 13,83 | 2,67% | 17.316.445,00 |
| 01.12.2025 | 13,66 | 13,93 | 13,28 | 13,47 | -6,65% | 18.401.337,00 |
| 28.11.2025 | 14,24 | 14,51 | 14,04 | 14,43 | 2,20% | 6.086.783,00 |
| 26.11.2025 | 14,06 | 14,32 | 13,94 | 14,12 | 1,29% | 10.885.248,00 |
| 25.11.2025 | 13,81 | 14,04 | 13,26 | 13,94 | 0,36% | 12.341.145,00 |
| 24.11.2025 | 13,34 | 13,96 | 13,11 | 13,89 | 6,27% | 21.323.124,00 |
| 21.11.2025 | 13,08 | 13,33 | 12,14 | 13,07 | 0,23% | 28.773.178,00 |
| 20.11.2025 | 14,13 | 14,63 | 12,99 | 13,04 | -4,61% | 26.583.918,00 |
| 19.11.2025 | 14,06 | 14,26 | 13,51 | 13,67 | -1,87% | 14.389.419,00 |
| 18.11.2025 | 13,71 | 14,16 | 13,42 | 13,93 | 0,29% | 22.170.514,00 |
| 17.11.2025 | 14,30 | 14,49 | 13,55 | 13,89 | -3,61% | 22.986.584,00 |
| 14.11.2025 | 14,43 | 14,97 | 14,13 | 14,41 | -2,57% | 20.422.902,00 |
| 13.11.2025 | 15,91 | 16,05 | 14,74 | 14,79 | -9,26% | 26.658.826,00 |
| 12.11.2025 | 16,32 | 17,10 | 15,60 | 16,30 | -0,31% | 28.691.204,00 |
| 11.11.2025 | 15,55 | 16,39 | 15,12 | 16,35 | 3,68% | 34.319.290,00 |
| 10.11.2025 | 15,62 | 16,16 | 15,31 | 15,77 | 5,84% | 44.145.170,00 |
| 07.11.2025 | 13,84 | 14,95 | 13,23 | 14,90 | 4,05% | 53.014.982,00 |