5,950$
-1,16%
Echtzeit-Aktienkurs Joby Aviation
Bid:
Ask:
Aktienkurse zur Joby Aviation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 6,08 | 6,10 | 5,77 | 5,93 | -1,50% | 10.547.208,00 |
| 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 |
| 07.02.2025 | 7,90 | 8,13 | 7,68 | 7,78 | -1,02% | 10.094.081,00 |
| 06.02.2025 | 8,15 | 8,30 | 7,75 | 7,86 | -2,36% | 9.055.721,00 |
| 05.02.2025 | 8,10 | 8,36 | 7,92 | 8,05 | 0,37% | 7.451.710,00 |
| 04.02.2025 | 8,03 | 8,25 | 7,93 | 8,02 | -0,50% | 9.190.406,00 |
| 03.02.2025 | 7,92 | 8,17 | 7,68 | 8,06 | -2,42% | 11.680.308,00 |
| 31.01.2025 | 8,34 | 8,77 | 8,19 | 8,26 | 0,36% | 11.808.982,00 |
| 30.01.2025 | 8,39 | 8,53 | 8,13 | 8,23 | -1,20% | 7.067.797,00 |
| 29.01.2025 | 8,35 | 8,54 | 8,12 | 8,33 | -0,48% | 6.575.892,00 |
| 28.01.2025 | 8,33 | 8,49 | 8,09 | 8,37 | 1,70% | 7.410.821,00 |
| 27.01.2025 | 8,50 | 8,73 | 8,10 | 8,23 | -6,05% | 13.157.015,00 |
| 24.01.2025 | 8,75 | 9,29 | 8,72 | 8,76 | 1,04% | 12.537.825,00 |
| 23.01.2025 | 8,58 | 8,71 | 8,40 | 8,67 | -1,14% | 9.001.932,00 |
| 22.01.2025 | 9,04 | 9,04 | 8,75 | 8,77 | -3,20% | 10.633.735,00 |
| 21.01.2025 | 8,36 | 9,19 | 8,27 | 9,06 | 10,89% | 13.487.942,00 |
| 17.01.2025 | 8,45 | 8,68 | 8,16 | 8,17 | -2,39% | 9.891.655,00 |
| 16.01.2025 | 8,19 | 8,59 | 8,04 | 8,37 | 3,33% | 12.157.132,00 |
| 15.01.2025 | 8,30 | 8,49 | 8,04 | 8,10 | 3,05% | 12.649.572,00 |
| 14.01.2025 | 8,22 | 8,44 | 7,76 | 7,86 | -1,26% | 11.487.646,00 |
| 13.01.2025 | 8,34 | 8,40 | 7,73 | 7,96 | -8,92% | 19.696.774,00 |
| 10.01.2025 | 8,98 | 9,22 | 8,64 | 8,74 | -7,90% | 19.939.543,00 |
| 08.01.2025 | 10,00 | 10,11 | 9,33 | 9,49 | -7,59% | 18.302.183,00 |
| 07.01.2025 | 10,10 | 10,72 | 9,81 | 10,27 | 4,48% | 26.557.339,00 |
| 06.01.2025 | 9,79 | 10,05 | 9,56 | 9,83 | 0,61% | 18.943.267,00 |
| 03.01.2025 | 8,21 | 9,82 | 8,10 | 9,77 | 20,77% | 29.087.847,00 |
| 02.01.2025 | 8,24 | 8,27 | 7,83 | 8,09 | -0,49% | 12.399.523,00 |
| 31.12.2024 | 8,44 | 8,57 | 8,03 | 8,13 | -3,10% | 11.619.088,00 |
| 30.12.2024 | 8,69 | 8,79 | 8,09 | 8,39 | -6,05% | 15.700.005,00 |
| 27.12.2024 | 9,03 | 9,15 | 8,61 | 8,93 | -2,51% | 14.205.223,00 |
| 26.12.2024 | 8,26 | 9,29 | 8,11 | 9,16 | 10,90% | 27.894.211,00 |
| 24.12.2024 | 7,62 | 8,45 | 7,43 | 8,26 | 8,40% | 16.261.106,00 |
| 23.12.2024 | 7,73 | 7,88 | 7,50 | 7,62 | -0,91% | 11.813.832,00 |
| 20.12.2024 | 7,12 | 8,09 | 7,04 | 7,69 | 6,36% | 27.706.945,00 |
| 19.12.2024 | 8,00 | 8,07 | 7,22 | 7,23 | -8,94% | 20.754.101,00 |
| 18.12.2024 | 8,19 | 9,08 | 7,81 | 7,94 | -3,64% | 33.990.632,00 |
| 17.12.2024 | 8,02 | 8,29 | 7,78 | 8,24 | 3,26% | 16.226.683,00 |
| 16.12.2024 | 7,85 | 8,27 | 7,40 | 7,98 | 2,57% | 24.160.913,00 |
| 13.12.2024 | 7,73 | 8,02 | 7,58 | 7,78 | 1,97% | 15.531.669,00 |
| 12.12.2024 | 7,85 | 7,87 | 7,57 | 7,63 | -3,90% | 12.104.806,00 |
| 11.12.2024 | 8,07 | 8,25 | 7,68 | 7,94 | -7,03% | 22.342.848,00 |
| 10.12.2024 | 8,50 | 8,87 | 8,38 | 8,54 | 0,12% | 12.287.758,00 |
| 09.12.2024 | 9,00 | 9,14 | 8,37 | 8,53 | -3,51% | 19.886.086,00 |
| 06.12.2024 | 8,32 | 8,89 | 8,06 | 8,84 | 9,27% | 17.921.561,00 |
| 05.12.2024 | 8,19 | 8,79 | 8,05 | 8,09 | -0,25% | 17.781.173,00 |
| 04.12.2024 | 7,85 | 8,48 | 7,70 | 8,11 | 3,31% | 14.664.706,00 |
| 03.12.2024 | 7,51 | 8,22 | 7,44 | 7,85 | -3,21% | 20.251.643,00 |
| 02.12.2024 | 9,30 | 9,32 | 7,81 | 8,11 | -9,39% | 37.322.460,00 |
| 29.11.2024 | 8,30 | 9,33 | 8,21 | 8,95 | 11,88% | 23.550.135,00 |
| 27.11.2024 | 8,03 | 8,62 | 7,84 | 8,00 | 1,27% | 19.435.441,00 |
| 26.11.2024 | 7,81 | 8,13 | 7,67 | 7,90 | -3,66% | 21.347.738,00 |
| 25.11.2024 | 7,33 | 8,43 | 7,23 | 8,20 | 15,66% | 41.685.708,00 |
| 22.11.2024 | 6,98 | 7,29 | 6,87 | 7,09 | 4,26% | 23.924.865,00 |
| 21.11.2024 | 6,20 | 7,08 | 6,10 | 6,80 | 9,68% | 31.336.966,00 |
| 20.11.2024 | 6,24 | 6,41 | 6,01 | 6,20 | -2,05% | 14.569.727,00 |
| 19.11.2024 | 5,58 | 6,33 | 5,58 | 6,33 | 12,83% | 20.335.832,00 |
| 18.11.2024 | 5,66 | 5,80 | 5,42 | 5,61 | -2,09% | 11.657.972,00 |
| 15.11.2024 | 5,88 | 5,90 | 5,58 | 5,73 | -3,05% | 13.164.810,00 |
| 14.11.2024 | 5,95 | 6,27 | 5,88 | 5,91 | 0,17% | 13.205.693,00 |
| 13.11.2024 | 6,27 | 6,30 | 5,78 | 5,90 | -6,65% | 19.045.084,00 |
| 12.11.2024 | 6,01 | 6,40 | 5,95 | 6,32 | 0,80% | 24.560.606,00 |
| 11.11.2024 | 5,38 | 6,28 | 5,34 | 6,27 | 20,35% | 40.280.868,00 |
| 08.11.2024 | 5,10 | 5,30 | 5,05 | 5,21 | 2,16% | 14.270.384,00 |
| 07.11.2024 | 4,94 | 5,15 | 4,87 | 5,10 | 0,59% | 17.276.975,00 |
| 06.11.2024 | 5,20 | 5,29 | 5,00 | 5,07 | -0,59% | 15.278.463,00 |
| 05.11.2024 | 5,04 | 5,12 | 4,94 | 5,10 | 1,19% | 12.930.118,00 |