10,650$
1,24%
Echtzeit-Aktienkurs Joby Aviation
Bid:
Ask:
Aktienkurse zur Joby Aviation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 10,45 | 10,75 | 10,30 | 10,69 | 1,62% | 24.672.693,00 |
| 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 |
| 06.11.2025 | 15,12 | 15,15 | 14,16 | 14,32 | -4,53% | 39.387.186,00 |
| 05.11.2025 | 15,33 | 15,41 | 14,80 | 15,00 | 1,63% | 33.280.453,00 |
| 04.11.2025 | 15,70 | 15,99 | 14,66 | 14,76 | -9,56% | 39.796.109,00 |
| 03.11.2025 | 16,97 | 16,98 | 15,60 | 16,32 | -5,88% | 42.130.212,00 |
| 31.10.2025 | 16,88 | 17,51 | 16,38 | 17,34 | 4,77% | 43.643.461,00 |
| 30.10.2025 | 16,54 | 17,00 | 16,27 | 16,55 | -2,82% | 27.079.801,00 |
| 29.10.2025 | 16,58 | 17,37 | 15,98 | 17,03 | 9,10% | 56.404.392,00 |
| 28.10.2025 | 16,34 | 16,45 | 15,59 | 15,61 | -4,23% | 51.073.592,00 |
| 27.10.2025 | 16,60 | 16,62 | 16,01 | 16,30 | 1,05% | 44.154.867,00 |
| 24.10.2025 | 16,16 | 16,56 | 16,00 | 16,13 | 2,94% | 40.337.087,00 |
| 23.10.2025 | 15,67 | 15,91 | 15,33 | 15,67 | 1,29% | 45.909.466,00 |
| 22.10.2025 | 15,91 | 16,11 | 14,90 | 15,47 | -3,91% | 43.185.445,00 |
| 21.10.2025 | 16,83 | 16,96 | 15,75 | 16,10 | -7,63% | 68.010.870,00 |
| 20.10.2025 | 16,33 | 17,50 | 16,11 | 17,43 | 11,30% | 61.435.219,00 |
| 17.10.2025 | 15,92 | 16,27 | 15,23 | 15,66 | -2,55% | 47.643.319,00 |
| 16.10.2025 | 17,77 | 18,77 | 15,98 | 16,07 | -8,69% | 36.115.799,00 |
| 15.10.2025 | 18,09 | 18,60 | 17,44 | 17,60 | -2,82% | 49.710.131,00 |
| 14.10.2025 | 16,27 | 18,44 | 15,79 | 18,11 | 7,99% | 107.572.489,00 |
| 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 |