5,320$
-1,12%
Echtzeit-Aktienkurs Joby Aviation
Bid:
Ask:
Aktienkurse zur Joby Aviation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,41 | 5,56 | 5,31 | 5,33 | -1,02% | 610.781,00 |
| 02.05.2024 | 5,36 | 5,41 | 5,11 | 5,38 | 3,07% | 4.619.023,00 |
| 01.05.2024 | 5,00 | 5,47 | 4,99 | 5,22 | 3,37% | 4.765.165,00 |
| 30.04.2024 | 5,13 | 5,23 | 5,01 | 5,05 | -2,70% | 3.599.406,00 |
| 29.04.2024 | 5,35 | 5,43 | 5,13 | 5,19 | -2,99% | 4.395.958,00 |
| 26.04.2024 | 5,09 | 5,37 | 5,06 | 5,35 | 4,90% | 6.288.838,00 |
| 25.04.2024 | 4,84 | 5,11 | 4,79 | 5,10 | 4,51% | 6.132.672,00 |
| 24.04.2024 | 4,90 | 5,00 | 4,74 | 4,88 | 0,21% | 5.160.354,00 |
| 23.04.2024 | 4,71 | 5,03 | 4,69 | 4,87 | 3,62% | 4.309.341,00 |
| 22.04.2024 | 4,55 | 4,73 | 4,50 | 4,70 | 3,52% | 3.866.102,00 |
| 19.04.2024 | 4,54 | 4,68 | 4,53 | 4,54 | -0,66% | 3.592.362,00 |
| 18.04.2024 | 4,59 | 4,70 | 4,54 | 4,57 | -0,87% | 3.774.733,00 |
| 17.04.2024 | 4,63 | 4,72 | 4,61 | 4,61 | 0,22% | 3.545.384,00 |
| 16.04.2024 | 4,61 | 4,72 | 4,54 | 4,60 | -1,71% | 3.336.190,00 |
| 15.04.2024 | 4,65 | 4,76 | 4,61 | 4,68 | 1,30% | 4.192.511,00 |
| 12.04.2024 | 4,76 | 4,79 | 4,58 | 4,62 | -4,35% | 4.748.245,00 |
| 11.04.2024 | 4,75 | 4,92 | 4,70 | 4,83 | 2,33% | 4.281.294,00 |
| 10.04.2024 | 4,80 | 4,83 | 4,69 | 4,72 | -4,45% | 4.833.288,00 |
| 09.04.2024 | 4,92 | 5,00 | 4,89 | 4,94 | 0,61% | 2.114.594,00 |
| 08.04.2024 | 4,96 | 4,99 | 4,88 | 4,91 | -0,20% | 2.615.119,00 |
| 05.04.2024 | 4,87 | 5,02 | 4,82 | 4,92 | 0,41% | 3.231.104,00 |
| 04.04.2024 | 5,00 | 5,11 | 4,87 | 4,90 | -0,61% | 4.491.747,00 |
| 03.04.2024 | 4,90 | 4,99 | 4,85 | 4,93 | 0,20% | 4.372.729,00 |
| 02.04.2024 | 5,03 | 5,08 | 4,92 | 4,92 | -4,28% | 6.076.084,00 |
| 01.04.2024 | 5,39 | 5,39 | 5,13 | 5,14 | -4,10% | 4.106.120,00 |
| 28.03.2024 | 5,40 | 5,44 | 5,34 | 5,36 | -1,11% | 3.786.076,00 |
| 27.03.2024 | 5,38 | 5,43 | 5,26 | 5,42 | 0,93% | 3.259.246,00 |
| 26.03.2024 | 5,32 | 5,43 | 5,29 | 5,37 | 2,48% | 5.467.571,00 |
| 25.03.2024 | 5,22 | 5,43 | 5,20 | 5,24 | 0,38% | 4.718.049,00 |
| 22.03.2024 | 5,24 | 5,40 | 5,13 | 5,22 | -0,76% | 4.989.319,00 |
| 21.03.2024 | 5,26 | 5,32 | 5,20 | 5,26 | 1,54% | 3.951.219,00 |
| 20.03.2024 | 5,03 | 5,27 | 4,99 | 5,18 | 2,98% | 6.303.273,00 |
| 19.03.2024 | 5,07 | 5,12 | 4,96 | 5,03 | -1,76% | 4.471.887,00 |
| 18.03.2024 | 5,13 | 5,19 | 5,03 | 5,12 | 0,79% | 4.463.007,00 |
| 15.03.2024 | 5,07 | 5,22 | 5,04 | 5,08 | -0,59% | 12.623.478,00 |
| 14.03.2024 | 5,30 | 5,38 | 5,04 | 5,11 | -4,49% | 6.721.293,00 |
| 13.03.2024 | 5,40 | 5,55 | 5,34 | 5,35 | -1,29% | 5.132.493,00 |
| 12.03.2024 | 5,42 | 5,51 | 5,34 | 5,42 | -0,73% | 5.422.634,00 |
| 11.03.2024 | 5,41 | 5,60 | 5,39 | 5,46 | 0,92% | 4.644.441,00 |
| 08.03.2024 | 5,42 | 5,60 | 5,34 | 5,41 | 1,12% | 4.351.716,00 |
| 07.03.2024 | 5,34 | 5,47 | 5,23 | 5,35 | 1,52% | 3.525.029,00 |
| 06.03.2024 | 5,25 | 5,39 | 5,15 | 5,27 | 2,53% | 4.527.481,00 |
| 05.03.2024 | 5,31 | 5,36 | 5,12 | 5,14 | -4,10% | 5.790.755,00 |
| 04.03.2024 | 5,55 | 5,57 | 5,27 | 5,36 | -2,01% | 5.637.511,00 |
| 01.03.2024 | 5,58 | 5,64 | 5,39 | 5,47 | -2,67% | 4.575.947,00 |
| 29.02.2024 | 5,63 | 5,82 | 5,57 | 5,62 | 2,00% | 4.698.485,00 |
| 28.02.2024 | 5,59 | 5,63 | 5,47 | 5,51 | -3,16% | 5.911.999,00 |
| 27.02.2024 | 5,53 | 5,89 | 5,53 | 5,69 | 4,02% | 5.162.191,00 |
| 26.02.2024 | 5,45 | 5,57 | 5,35 | 5,47 | 0,92% | 5.057.244,00 |
| 23.02.2024 | 5,64 | 5,64 | 5,41 | 5,42 | -0,73% | 5.363.154,00 |
| 22.02.2024 | 5,88 | 6,06 | 5,45 | 5,46 | -10,05% | 10.936.245,00 |
| 21.02.2024 | 6,48 | 6,48 | 5,96 | 6,07 | -2,25% | 7.657.862,00 |
| 20.02.2024 | 6,20 | 6,30 | 6,06 | 6,21 | 0,16% | 4.109.072,00 |
| 16.02.2024 | 6,25 | 6,33 | 6,13 | 6,20 | -2,67% | 4.157.027,00 |
| 15.02.2024 | 6,24 | 6,49 | 6,20 | 6,37 | 2,08% | 4.185.074,00 |
| 14.02.2024 | 6,10 | 6,26 | 5,99 | 6,24 | 4,35% | 6.139.971,00 |
| 13.02.2024 | 5,95 | 6,08 | 5,85 | 5,98 | -5,23% | 8.432.946,00 |
| 12.02.2024 | 6,48 | 6,52 | 6,10 | 6,31 | 6,41% | 11.779.669,00 |
| 09.02.2024 | 6,00 | 6,00 | 5,78 | 5,93 | 2,60% | 4.663.433,00 |
| 08.02.2024 | 5,65 | 5,88 | 5,64 | 5,78 | 2,30% | 3.825.979,00 |
| 07.02.2024 | 5,80 | 5,80 | 5,50 | 5,65 | -3,42% | 4.002.433,00 |
| 06.02.2024 | 5,54 | 5,85 | 5,51 | 5,85 | 5,98% | 3.286.242,00 |
| 05.02.2024 | 5,60 | 5,63 | 5,43 | 5,52 | -3,50% | 3.921.057,00 |
| 02.02.2024 | 5,55 | 5,74 | 5,45 | 5,72 | 0,70% | 4.171.790,00 |
| 01.02.2024 | 5,54 | 5,71 | 5,47 | 5,68 | 4,03% | 4.340.898,00 |
| 31.01.2024 | 5,71 | 5,81 | 5,45 | 5,46 | -4,71% | 5.226.337,00 |
| 30.01.2024 | 6,00 | 6,01 | 5,71 | 5,73 | -6,53% | 4.837.533,00 |
| 29.01.2024 | 5,63 | 6,19 | 5,63 | 6,13 | 8,88% | 4.882.875,00 |
| 26.01.2024 | 5,73 | 5,90 | 5,61 | 5,63 | -1,57% | 2.781.347,00 |
| 25.01.2024 | 5,83 | 5,85 | 5,70 | 5,72 | -0,69% | 4.326.435,00 |
| 24.01.2024 | 6,06 | 6,08 | 5,74 | 5,76 | -3,36% | 3.371.320,00 |
| 23.01.2024 | 6,14 | 6,18 | 5,88 | 5,96 | 1,53% | 4.795.858,00 |
| 22.01.2024 | 5,79 | 6,27 | 5,72 | 5,87 | 4,26% | 7.366.600,00 |
| 19.01.2024 | 5,65 | 5,68 | 5,43 | 5,63 | 0,54% | 4.571.943,00 |
| 18.01.2024 | 5,82 | 5,88 | 5,48 | 5,60 | -1,58% | 4.864.902,00 |
| 17.01.2024 | 5,58 | 5,70 | 5,53 | 5,69 | 0,00% | 3.158.004,00 |
| 16.01.2024 | 5,80 | 5,81 | 5,67 | 5,69 | -3,40% | 4.547.917,00 |
| 12.01.2024 | 5,97 | 6,14 | 5,85 | 5,89 | -1,67% | 3.212.698,00 |
| 11.01.2024 | 6,06 | 6,10 | 5,87 | 5,99 | -1,32% | 3.575.736,00 |
| 10.01.2024 | 6,15 | 6,17 | 5,99 | 6,07 | -1,30% | 3.104.767,00 |
| 09.01.2024 | 6,27 | 6,31 | 6,11 | 6,15 | -3,45% | 3.271.213,00 |
| 08.01.2024 | 6,16 | 6,42 | 6,09 | 6,37 | 4,60% | 3.692.704,00 |
| 05.01.2024 | 6,00 | 6,19 | 5,97 | 6,09 | 0,66% | 3.071.212,00 |
| 04.01.2024 | 6,00 | 6,23 | 5,94 | 6,05 | 1,17% | 4.164.916,00 |
| 03.01.2024 | 6,10 | 6,11 | 5,94 | 5,98 | -3,24% | 5.542.814,00 |
| 02.01.2024 | 6,62 | 6,62 | 6,12 | 6,18 | -7,07% | 7.314.202,00 |
| 29.12.2023 | 6,89 | 6,93 | 6,61 | 6,65 | -3,62% | 4.007.262,00 |
| 28.12.2023 | 6,95 | 7,02 | 6,83 | 6,90 | -1,43% | 3.587.969,00 |
| 27.12.2023 | 7,00 | 7,12 | 6,89 | 7,00 | 0,14% | 3.084.785,00 |
| 26.12.2023 | 6,94 | 7,08 | 6,88 | 6,99 | 1,30% | 4.208.646,00 |
| 22.12.2023 | 6,92 | 6,96 | 6,78 | 6,90 | -0,43% | 3.341.936,00 |
| 21.12.2023 | 6,78 | 6,98 | 6,74 | 6,93 | 5,48% | 4.210.475,00 |
| 20.12.2023 | 6,87 | 7,02 | 6,57 | 6,57 | -5,87% | 4.684.531,00 |
| 19.12.2023 | 6,86 | 7,04 | 6,82 | 6,98 | 2,20% | 5.679.523,00 |
| 18.12.2023 | 6,96 | 7,05 | 6,75 | 6,83 | -0,58% | 4.564.968,00 |
| 15.12.2023 | 7,15 | 7,21 | 6,81 | 6,87 | -3,24% | 10.257.583,00 |
| 14.12.2023 | 6,92 | 7,59 | 6,92 | 7,10 | 5,19% | 12.018.664,00 |
| 13.12.2023 | 6,43 | 6,79 | 6,12 | 6,75 | 5,30% | 7.048.672,00 |
| 12.12.2023 | 6,53 | 6,60 | 6,36 | 6,41 | -1,54% | 4.361.908,00 |
| 11.12.2023 | 6,57 | 6,59 | 6,37 | 6,51 | -0,91% | 3.606.056,00 |