11,920$
-3,09%
Echtzeit-Aktienkurs Joby Aviation Inc.
Bid:
Ask:
Aktienkurse zur Joby Aviation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,15 | 12,20 | 11,43 | 11,90 | -3,25% | 31.381.871,00 |
| 28.05.2026 | 11,43 | 12,48 | 11,28 | 12,30 | 7,14% | 38.549.727,00 |
| 27.05.2026 | 11,42 | 11,65 | 10,90 | 11,48 | -0,35% | 29.295.399,00 |
| 26.05.2026 | 11,19 | 11,79 | 11,08 | 11,52 | 5,49% | 48.677.470,00 |
| 22.05.2026 | 10,47 | 11,25 | 10,42 | 10,92 | 5,00% | 36.013.418,00 |
| 21.05.2026 | 9,89 | 10,42 | 9,82 | 10,40 | 3,28% | 23.964.239,00 |
| 20.05.2026 | 9,97 | 10,38 | 9,80 | 10,07 | 0,70% | 23.329.415,00 |
| 19.05.2026 | 10,12 | 10,19 | 9,77 | 10,00 | -3,38% | 24.612.334,00 |
| 18.05.2026 | 10,34 | 10,64 | 10,02 | 10,35 | -0,10% | 20.228.926,00 |
| 15.05.2026 | 10,32 | 10,58 | 10,04 | 10,36 | -2,63% | 25.416.999,00 |
| 14.05.2026 | 11,02 | 11,04 | 10,27 | 10,64 | -3,80% | 28.113.410,00 |
| 13.05.2026 | 10,33 | 11,19 | 10,18 | 11,06 | 5,43% | 33.015.748,00 |
| 12.05.2026 | 10,48 | 10,64 | 10,07 | 10,49 | -2,33% | 27.975.454,00 |
| 11.05.2026 | 10,61 | 11,03 | 10,16 | 10,74 | -1,20% | 42.941.124,00 |
| 08.05.2026 | 9,99 | 10,90 | 9,90 | 10,87 | 8,59% | 35.325.517,00 |
| 07.05.2026 | 10,22 | 10,48 | 9,67 | 10,01 | -4,85% | 37.208.781,00 |
| 06.05.2026 | 8,87 | 10,62 | 8,87 | 10,52 | 21,20% | 68.318.101,00 |
| 05.05.2026 | 8,85 | 8,93 | 8,63 | 8,68 | -2,03% | 30.834.472,00 |
| 04.05.2026 | 9,12 | 9,22 | 8,84 | 8,86 | -4,22% | 30.987.157,00 |
| 01.05.2026 | 9,11 | 9,55 | 8,90 | 9,25 | 0,65% | 26.938.028,00 |
| 30.04.2026 | 8,80 | 9,23 | 8,71 | 9,19 | 5,63% | 23.136.742,00 |
| 29.04.2026 | 8,79 | 8,83 | 8,19 | 8,70 | -2,58% | 36.110.753,00 |
| 28.04.2026 | 9,20 | 9,47 | 8,72 | 8,93 | -1,22% | 52.031.867,00 |
| 27.04.2026 | 8,69 | 9,13 | 8,57 | 9,04 | 6,35% | 45.653.999,00 |
| 24.04.2026 | 8,61 | 8,70 | 8,25 | 8,50 | 0,12% | 23.859.522,00 |
| 23.04.2026 | 9,01 | 9,09 | 8,32 | 8,49 | -7,11% | 23.486.059,00 |
| 22.04.2026 | 9,18 | 9,49 | 8,88 | 9,14 | 1,90% | 22.884.322,00 |
| 21.04.2026 | 9,18 | 9,46 | 8,88 | 8,97 | -1,86% | 21.442.324,00 |
| 20.04.2026 | 9,10 | 9,23 | 8,93 | 9,14 | -0,87% | 17.093.543,00 |
| 17.04.2026 | 9,54 | 9,89 | 9,20 | 9,22 | 0,00% | 25.034.127,00 |
| 16.04.2026 | 9,33 | 9,46 | 9,03 | 9,22 | 0,99% | 19.851.519,00 |
| 15.04.2026 | 8,92 | 9,25 | 8,86 | 9,13 | 3,75% | 27.044.565,00 |
| 14.04.2026 | 8,73 | 8,93 | 8,61 | 8,80 | 3,29% | 20.451.019,00 |
| 13.04.2026 | 8,16 | 8,57 | 8,03 | 8,52 | 2,16% | 21.007.376,00 |
| 10.04.2026 | 8,35 | 8,57 | 8,29 | 8,34 | 0,72% | 16.238.791,00 |
| 09.04.2026 | 8,47 | 8,62 | 8,24 | 8,28 | -4,06% | 15.996.768,00 |
| 08.04.2026 | 9,12 | 9,20 | 8,53 | 8,63 | 2,98% | 19.694.369,00 |
| 07.04.2026 | 8,50 | 8,58 | 8,16 | 8,38 | -3,68% | 20.084.507,00 |
| 06.04.2026 | 8,50 | 9,00 | 8,44 | 8,70 | 2,35% | 20.389.251,00 |
| 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 |