4,680$
-0,43%
Echtzeit-Aktienkurs Joby Aviation Inc
Bid:
Ask:
Aktienkurse zur Joby Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 4,73 | 4,73 | 4,48 | 4,68 | -0,43% | 1.297.618,00 |
| 22.10.2026 | 4,51 | 4,80 | 4,50 | 4,70 | 1,29% | 17.173.456,00 |
| 21.10.2026 | 4,74 | 4,81 | 4,63 | 4,64 | -0,22% | 15.575.974,00 |
| 20.10.2026 | 4,57 | 4,79 | 4,50 | 4,65 | 0,87% | 17.871.495,00 |
| 19.10.2026 | 4,75 | 4,78 | 4,54 | 4,61 | -1,07% | 16.192.024,00 |
| 16.10.2026 | 4,79 | 4,85 | 4,65 | 4,66 | 3,67% | 16.459.723,00 |
| 15.10.2026 | 4,50 | 4,50 | 4,50 | 4,50 | -2,49% | 16,00 |
| 14.10.2026 | 4,86 | 4,91 | 4,61 | 4,61 | -6,87% | 25.919.001,00 |
| 13.10.2026 | 5,03 | 5,15 | 4,95 | 4,95 | -3,70% | 23.774.648,00 |
| 12.10.2026 | 5,39 | 5,43 | 5,13 | 5,14 | -5,51% | 24.487.071,00 |
| 09.10.2026 | 5,69 | 5,70 | 5,23 | 5,44 | -5,39% | 39.275.164,00 |
| 08.10.2026 | 5,69 | 5,87 | 5,68 | 5,75 | 0,00% | 27.784.258,00 |
| 07.10.2026 | 5,70 | 5,77 | 5,58 | 5,75 | -0,52% | 23.329.850,00 |
| 06.10.2026 | 5,82 | 5,93 | 5,73 | 5,78 | 0,00% | 16.211.033,00 |
| 05.10.2026 | 5,95 | 5,96 | 5,72 | 5,78 | -2,86% | 20.973.409,00 |
| 02.10.2026 | 6,12 | 6,14 | 5,85 | 5,95 | -0,17% | 17.373.391,00 |
| 01.10.2026 | 6,01 | 6,07 | 5,90 | 5,96 | -1,49% | 18.294.132,00 |
| 30.09.2026 | 6,06 | 6,23 | 6,03 | 6,05 | 1,00% | 20.688.695,00 |
| 29.09.2026 | 6,23 | 6,25 | 5,95 | 5,99 | -1,96% | 23.692.540,00 |
| 28.09.2026 | 6,21 | 6,22 | 6,03 | 6,11 | -3,32% | 22.411.620,00 |
| 25.09.2026 | 6,35 | 6,40 | 6,23 | 6,32 | 0,32% | 20.227.132,00 |
| 24.09.2026 | 6,17 | 6,32 | 6,10 | 6,30 | 0,80% | 19.739.668,00 |
| 23.09.2026 | 6,43 | 6,44 | 6,22 | 6,25 | -2,95% | 17.949.283,00 |
| 22.09.2026 | 6,54 | 6,57 | 6,31 | 6,44 | 0,47% | 21.697.008,00 |
| 21.09.2026 | 6,29 | 6,51 | 6,19 | 6,41 | 4,74% | 27.816.521,00 |
| 18.09.2026 | 6,32 | 6,41 | 6,04 | 6,12 | -1,13% | 23.521.200,00 |
| 17.09.2026 | 6,27 | 6,28 | 6,15 | 6,19 | 1,81% | 23.183.382,00 |
| 16.09.2026 | 6,13 | 6,17 | 5,93 | 6,08 | -0,82% | 25.064.478,00 |
| 15.09.2026 | 6,21 | 6,30 | 6,10 | 6,13 | -2,70% | 26.375.448,00 |
| 14.09.2026 | 6,23 | 6,44 | 6,18 | 6,30 | -1,41% | 30.749.368,00 |
| 11.09.2026 | 6,31 | 6,47 | 6,24 | 6,39 | 1,27% | 32.746.756,00 |
| 10.09.2026 | 6,28 | 6,59 | 6,25 | 6,31 | -1,71% | 31.050.725,00 |
| 09.09.2026 | 6,78 | 6,81 | 6,42 | 6,42 | -6,14% | 32.148.603,00 |
| 08.09.2026 | 6,77 | 7,00 | 6,74 | 6,84 | 1,48% | 30.375.288,00 |
| 04.09.2026 | 6,89 | 6,94 | 6,74 | 6,74 | -1,89% | 23.762.929,00 |
| 03.09.2026 | 6,98 | 7,19 | 6,78 | 6,87 | 0,73% | 29.458.710,00 |
| 02.09.2026 | 6,72 | 6,91 | 6,63 | 6,82 | 1,94% | 20.179.705,00 |
| 01.09.2026 | 6,73 | 6,76 | 6,61 | 6,69 | -2,19% | 21.967.396,00 |
| 31.08.2026 | 6,90 | 7,03 | 6,81 | 6,84 | -2,01% | 23.589.897,00 |
| 28.08.2026 | 7,15 | 7,18 | 6,89 | 6,98 | -2,38% | 27.019.037,00 |
| 27.08.2026 | 7,26 | 7,29 | 7,08 | 7,15 | 0,14% | 15.626.297,00 |
| 26.08.2026 | 7,18 | 7,36 | 7,11 | 7,14 | -1,11% | 18.011.922,00 |
| 25.08.2026 | 7,32 | 7,32 | 7,14 | 7,22 | 0,42% | 21.877.669,00 |
| 24.08.2026 | 7,45 | 7,48 | 7,16 | 7,19 | -4,52% | 23.044.540,00 |
| 21.08.2026 | 7,70 | 7,78 | 7,52 | 7,53 | -0,66% | 30.281.816,00 |
| 20.08.2026 | 7,68 | 7,74 | 7,37 | 7,58 | -1,81% | 22.778.016,00 |
| 19.08.2026 | 7,70 | 7,75 | 7,46 | 7,72 | 0,92% | 30.338.617,00 |
| 18.08.2026 | 7,67 | 7,81 | 7,55 | 7,65 | -3,29% | 18.833.520,00 |
| 17.08.2026 | 7,85 | 7,96 | 7,73 | 7,91 | -0,13% | 18.208.306,00 |
| 14.08.2026 | 8,06 | 8,39 | 7,84 | 7,92 | -4,12% | 26.343.023,00 |
| 13.08.2026 | 7,96 | 8,32 | 7,85 | 8,26 | 3,77% | 23.678.282,00 |
| 12.08.2026 | 8,46 | 8,53 | 7,94 | 7,96 | -5,46% | 27.767.087,00 |
| 11.08.2026 | 8,43 | 8,99 | 8,30 | 8,42 | -4,43% | 53.445.222,00 |
| 10.08.2026 | 8,80 | 9,08 | 8,53 | 8,81 | 1,97% | 40.178.717,00 |
| 07.08.2026 | 8,40 | 8,72 | 8,34 | 8,64 | 4,98% | 33.602.572,00 |
| 06.08.2026 | 8,15 | 8,59 | 7,92 | 8,23 | 5,51% | 49.309.235,00 |
| 05.08.2026 | 7,94 | 8,01 | 7,74 | 7,80 | -2,13% | 30.098.650,00 |
| 04.08.2026 | 7,69 | 8,10 | 7,62 | 7,97 | 7,99% | 26.747.412,00 |
| 03.08.2026 | 7,18 | 7,52 | 7,07 | 7,38 | 3,22% | 29.257.607,00 |
| 31.07.2026 | 7,35 | 7,43 | 6,93 | 7,15 | -1,24% | 33.551.710,00 |
| 30.07.2026 | 6,85 | 7,30 | 6,80 | 7,24 | 8,87% | 26.971.061,00 |
| 29.07.2026 | 7,13 | 7,22 | 6,63 | 6,65 | -8,53% | 32.093.235,00 |
| 28.07.2026 | 7,15 | 7,39 | 6,99 | 7,27 | -1,36% | 36.695.859,00 |
| 27.07.2026 | 7,12 | 7,41 | 7,04 | 7,37 | 6,35% | 54.281.699,00 |
| 24.07.2026 | 7,54 | 7,54 | 6,93 | 6,93 | -8,09% | 38.771.074,00 |
| 23.07.2026 | 7,46 | 7,75 | 7,39 | 7,54 | -1,18% | 58.666.112,00 |
| 22.07.2026 | 7,81 | 7,94 | 7,56 | 7,63 | -0,39% | 39.694.917,00 |
| 21.07.2026 | 7,63 | 7,79 | 7,53 | 7,66 | 2,54% | 81.992.929,00 |
| 20.07.2026 | 7,30 | 7,55 | 7,17 | 7,47 | 3,32% | 76.796.433,00 |
| 17.07.2026 | 7,13 | 7,45 | 6,89 | 7,23 | -1,50% | 91.708.200,00 |
| 16.07.2026 | 7,66 | 7,69 | 7,33 | 7,34 | -5,41% | 49.983.582,00 |
| 15.07.2026 | 7,95 | 8,18 | 7,63 | 7,76 | -1,65% | 53.494.974,00 |
| 14.07.2026 | 7,56 | 7,91 | 7,51 | 7,89 | 5,48% | 48.269.593,00 |
| 13.07.2026 | 7,54 | 7,64 | 7,43 | 7,48 | -3,11% | 47.802.444,00 |
| 10.07.2026 | 8,04 | 8,08 | 7,67 | 7,72 | -3,38% | 31.286.616,00 |
| 09.07.2026 | 7,94 | 8,13 | 7,80 | 7,99 | 0,76% | 36.345.669,00 |
| 08.07.2026 | 8,03 | 8,16 | 7,90 | 7,93 | -2,34% | 28.525.006,00 |
| 07.07.2026 | 8,79 | 8,86 | 8,02 | 8,12 | -8,97% | 45.342.066,00 |
| 06.07.2026 | 8,45 | 9,43 | 8,40 | 8,92 | 5,06% | 55.783.227,00 |
| 02.07.2026 | 8,93 | 9,10 | 8,30 | 8,49 | -3,96% | 56.177.572,00 |
| 01.07.2026 | 8,84 | 9,31 | 8,73 | 8,84 | -0,90% | 46.136.624,00 |
| 30.06.2026 | 8,89 | 9,09 | 8,67 | 8,92 | 3,36% | 58.485.831,00 |
| 29.06.2026 | 8,92 | 9,11 | 8,33 | 8,63 | -2,27% | 47.785.249,00 |
| 26.06.2026 | 8,76 | 9,08 | 8,70 | 8,83 | -0,45% | 56.235.733,00 |
| 25.06.2026 | 9,31 | 9,40 | 8,68 | 8,87 | -4,42% | 54.102.991,00 |
| 24.06.2026 | 9,48 | 9,51 | 9,01 | 9,28 | -2,83% | 50.681.864,00 |
| 23.06.2026 | 9,47 | 9,82 | 9,45 | 9,55 | -3,14% | 38.104.439,00 |
| 22.06.2026 | 9,83 | 10,30 | 9,59 | 9,86 | -1,40% | 47.735.455,00 |
| 18.06.2026 | 9,50 | 10,02 | 9,27 | 10,00 | 6,50% | 44.916.479,00 |
| 17.06.2026 | 9,33 | 9,86 | 9,25 | 9,39 | 0,54% | 36.612.440,00 |
| 16.06.2026 | 9,65 | 9,71 | 9,17 | 9,34 | -3,41% | 49.006.479,00 |
| 15.06.2026 | 9,63 | 10,02 | 9,55 | 9,67 | 5,68% | 52.301.829,00 |
| 12.06.2026 | 9,43 | 9,47 | 8,92 | 9,15 | -2,24% | 23.732.416,00 |
| 11.06.2026 | 8,86 | 9,41 | 8,72 | 9,36 | 5,64% | 26.908.521,00 |
| 10.06.2026 | 9,09 | 9,33 | 8,83 | 8,86 | -4,42% | 28.898.707,00 |
| 09.06.2026 | 9,74 | 9,87 | 8,94 | 9,27 | -4,43% | 35.290.904,00 |
| 08.06.2026 | 9,80 | 9,89 | 9,47 | 9,70 | 1,57% | 22.038.119,00 |
| 05.06.2026 | 10,92 | 10,93 | 9,47 | 9,55 | -14,27% | 38.552.963,00 |
| 04.06.2026 | 11,37 | 11,65 | 11,08 | 11,14 | -2,54% | 23.673.504,00 |
| 03.06.2026 | 11,59 | 11,63 | 11,14 | 11,43 | -3,71% | 32.628.741,00 |