4,680$
-4,88%
Echtzeit-Aktienkurs JetBlue Airways Corp
Bid:
Ask:
Aktienkurse zur JetBlue Airways Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 4,87 | 4,95 | 4,67 | 4,68 | -4,88% | 24.463.115,00 |
| 30.09.2025 | 5,06 | 5,10 | 4,87 | 4,92 | -2,57% | 12.838.769,00 |
| 29.09.2025 | 5,07 | 5,14 | 5,00 | 5,05 | 0,40% | 11.887.771,00 |
| 26.09.2025 | 4,97 | 5,08 | 4,92 | 5,03 | 1,62% | 13.204.829,00 |
| 25.09.2025 | 5,07 | 5,07 | 4,87 | 4,95 | -2,56% | 15.982.801,00 |
| 24.09.2025 | 5,07 | 5,15 | 5,04 | 5,08 | 0,59% | 12.743.408,00 |
| 23.09.2025 | 5,06 | 5,18 | 5,01 | 5,05 | 0,00% | 16.019.954,00 |
| 22.09.2025 | 4,99 | 5,07 | 4,93 | 5,05 | 0,40% | 11.987.064,00 |
| 19.09.2025 | 5,14 | 5,16 | 4,93 | 5,03 | -1,37% | 22.313.909,00 |
| 18.09.2025 | 5,12 | 5,18 | 5,06 | 5,10 | 0,69% | 14.629.807,00 |
| 17.09.2025 | 5,10 | 5,29 | 5,03 | 5,07 | -0,10% | 27.600.029,00 |
| 16.09.2025 | 4,91 | 5,09 | 4,86 | 5,07 | 3,26% | 18.977.332,00 |
| 15.09.2025 | 5,02 | 5,05 | 4,85 | 4,91 | -2,77% | 21.226.233,00 |
| 12.09.2025 | 5,24 | 5,27 | 5,04 | 5,05 | -2,88% | 26.609.688,00 |
| 11.09.2025 | 5,15 | 5,31 | 5,09 | 5,20 | 2,36% | 25.041.400,00 |
| 10.09.2025 | 5,16 | 5,28 | 5,06 | 5,08 | -1,17% | 18.582.015,00 |
| 09.09.2025 | 5,18 | 5,32 | 5,08 | 5,14 | -0,77% | 18.057.528,00 |
| 08.09.2025 | 5,12 | 5,19 | 5,04 | 5,18 | 1,97% | 16.086.773,00 |
| 05.09.2025 | 5,13 | 5,51 | 4,96 | 5,08 | -0,20% | 31.691.867,00 |
| 04.09.2025 | 5,42 | 5,58 | 5,06 | 5,09 | -6,69% | 26.801.876,00 |
| 03.09.2025 | 5,49 | 5,73 | 5,38 | 5,46 | -0,64% | 17.111.437,00 |
| 02.09.2025 | 5,24 | 5,59 | 5,19 | 5,49 | 2,62% | 18.760.935,00 |
| 29.08.2025 | 5,22 | 5,36 | 5,19 | 5,35 | 2,29% | 8.893.036,00 |
| 28.08.2025 | 5,31 | 5,33 | 5,16 | 5,23 | -1,13% | 9.538.549,00 |
| 27.08.2025 | 5,26 | 5,38 | 5,26 | 5,29 | -0,56% | 9.442.948,00 |
| 26.08.2025 | 5,25 | 5,35 | 5,25 | 5,32 | 1,33% | 13.278.709,00 |
| 25.08.2025 | 5,32 | 5,34 | 5,20 | 5,25 | -2,42% | 10.748.431,00 |
| 22.08.2025 | 5,15 | 5,49 | 5,15 | 5,38 | 5,91% | 31.106.015,00 |
| 21.08.2025 | 5,06 | 5,10 | 4,90 | 5,08 | -1,17% | 13.320.723,00 |
| 20.08.2025 | 5,23 | 5,25 | 5,07 | 5,14 | -2,47% | 15.574.231,00 |
| 19.08.2025 | 5,22 | 5,36 | 5,15 | 5,27 | 1,74% | 16.170.433,00 |
| 18.08.2025 | 5,22 | 5,27 | 5,16 | 5,18 | -0,77% | 12.721.243,00 |
| 15.08.2025 | 5,16 | 5,28 | 5,13 | 5,22 | 2,76% | 20.842.862,00 |
| 14.08.2025 | 4,99 | 5,10 | 4,95 | 5,08 | -0,78% | 18.848.244,00 |
| 13.08.2025 | 4,79 | 5,20 | 4,76 | 5,12 | 6,89% | 30.328.007,00 |
| 12.08.2025 | 4,30 | 4,81 | 4,30 | 4,79 | 12,18% | 34.170.077,00 |
| 11.08.2025 | 4,32 | 4,35 | 4,22 | 4,27 | -1,39% | 11.104.324,00 |
| 08.08.2025 | 4,31 | 4,40 | 4,29 | 4,33 | 0,23% | 13.427.214,00 |
| 07.08.2025 | 4,36 | 4,38 | 4,30 | 4,32 | -0,46% | 9.273.335,00 |
| 06.08.2025 | 4,35 | 4,37 | 4,28 | 4,34 | -0,46% | 11.278.414,00 |
| 05.08.2025 | 4,34 | 4,38 | 4,18 | 4,36 | 0,46% | 16.533.755,00 |
| 04.08.2025 | 4,32 | 4,38 | 4,29 | 4,34 | 1,64% | 14.174.290,00 |
| 01.08.2025 | 4,34 | 4,34 | 4,16 | 4,27 | -3,83% | 20.370.378,00 |
| 31.07.2025 | 4,41 | 4,54 | 4,40 | 4,44 | -1,11% | 14.600.436,00 |
| 30.07.2025 | 4,61 | 4,61 | 4,38 | 4,49 | -3,75% | 27.934.333,00 |
| 29.07.2025 | 4,56 | 5,07 | 4,36 | 4,67 | 7,00% | 48.819.445,00 |
| 28.07.2025 | 4,41 | 4,41 | 4,31 | 4,36 | -0,46% | 14.095.893,00 |
| 25.07.2025 | 4,38 | 4,42 | 4,30 | 4,38 | 0,46% | 11.704.695,00 |
| 24.07.2025 | 4,52 | 4,53 | 4,35 | 4,36 | -5,83% | 24.400.333,00 |
| 23.07.2025 | 4,49 | 4,67 | 4,47 | 4,63 | 4,04% | 19.466.013,00 |
| 22.07.2025 | 4,36 | 4,48 | 4,30 | 4,45 | 2,06% | 13.347.120,00 |
| 21.07.2025 | 4,45 | 4,46 | 4,34 | 4,36 | -1,13% | 10.149.854,00 |
| 18.07.2025 | 4,61 | 4,62 | 4,40 | 4,41 | -3,50% | 14.681.351,00 |
| 17.07.2025 | 4,57 | 4,73 | 4,53 | 4,57 | 1,11% | 25.211.043,00 |
| 16.07.2025 | 4,43 | 4,56 | 4,35 | 4,52 | 3,67% | 16.704.791,00 |
| 15.07.2025 | 4,43 | 4,46 | 4,29 | 4,36 | -0,46% | 15.229.277,00 |
| 14.07.2025 | 4,36 | 4,42 | 4,30 | 4,38 | -0,23% | 12.675.738,00 |
| 11.07.2025 | 4,52 | 4,53 | 4,36 | 4,39 | -3,73% | 15.229.810,00 |
| 10.07.2025 | 4,41 | 4,81 | 4,36 | 4,56 | 7,80% | 34.753.852,00 |
| 09.07.2025 | 4,35 | 4,38 | 4,18 | 4,23 | -1,86% | 14.564.927,00 |
| 08.07.2025 | 4,33 | 4,50 | 4,29 | 4,31 | 0,23% | 17.270.918,00 |
| 07.07.2025 | 4,37 | 4,47 | 4,25 | 4,30 | -3,59% | 16.080.029,00 |
| 03.07.2025 | 4,47 | 4,59 | 4,45 | 4,46 | -0,22% | 11.191.372,00 |
| 02.07.2025 | 4,44 | 4,50 | 4,30 | 4,47 | 1,82% | 14.475.776,00 |
| 01.07.2025 | 4,18 | 4,45 | 4,16 | 4,39 | 3,78% | 17.946.598,00 |
| 30.06.2025 | 4,32 | 4,36 | 4,16 | 4,23 | -1,40% | 13.103.056,00 |
| 27.06.2025 | 4,25 | 4,39 | 4,21 | 4,29 | 1,90% | 20.400.515,00 |
| 26.06.2025 | 4,21 | 4,31 | 4,11 | 4,21 | 0,00% | 18.406.866,00 |
| 25.06.2025 | 4,30 | 4,31 | 4,16 | 4,21 | -1,41% | 11.465.343,00 |
| 24.06.2025 | 4,25 | 4,45 | 4,22 | 4,27 | 4,15% | 23.109.981,00 |
| 23.06.2025 | 3,89 | 4,19 | 3,84 | 4,10 | 2,24% | 28.507.877,00 |
| 20.06.2025 | 4,15 | 4,23 | 4,01 | 4,01 | -2,20% | 17.751.440,00 |
| 18.06.2025 | 4,18 | 4,27 | 4,09 | 4,10 | -2,61% | 22.942.935,00 |
| 17.06.2025 | 4,45 | 4,55 | 4,19 | 4,21 | -7,88% | 31.111.332,00 |
| 16.06.2025 | 4,59 | 4,67 | 4,53 | 4,57 | 2,24% | 19.266.127,00 |
| 13.06.2025 | 4,52 | 4,61 | 4,45 | 4,47 | -5,70% | 25.196.032,00 |
| 12.06.2025 | 4,77 | 4,87 | 4,71 | 4,74 | -2,47% | 17.433.331,00 |
| 11.06.2025 | 5,07 | 5,12 | 4,79 | 4,86 | -3,57% | 26.280.855,00 |
| 10.06.2025 | 5,00 | 5,12 | 4,91 | 5,04 | 1,41% | 21.330.759,00 |
| 09.06.2025 | 5,10 | 5,12 | 4,96 | 4,97 | -0,80% | 20.616.650,00 |
| 06.06.2025 | 4,98 | 5,07 | 4,95 | 5,01 | 2,66% | 20.482.029,00 |
| 05.06.2025 | 5,00 | 5,05 | 4,82 | 4,88 | -2,98% | 21.081.582,00 |
| 04.06.2025 | 5,27 | 5,33 | 4,93 | 5,03 | -3,45% | 38.070.052,00 |
| 03.06.2025 | 5,28 | 5,33 | 5,10 | 5,21 | -1,33% | 20.660.456,00 |
| 02.06.2025 | 5,02 | 5,29 | 4,84 | 5,28 | 4,24% | 24.986.913,00 |
| 30.05.2025 | 5,00 | 5,28 | 4,93 | 5,07 | 0,10% | 35.497.517,00 |
| 29.05.2025 | 5,30 | 5,57 | 5,00 | 5,06 | -3,07% | 41.312.219,00 |
| 28.05.2025 | 5,44 | 5,49 | 5,17 | 5,22 | -3,69% | 24.613.031,00 |
| 27.05.2025 | 5,04 | 5,44 | 5,03 | 5,42 | 9,94% | 33.086.270,00 |
| 23.05.2025 | 4,81 | 4,94 | 4,75 | 4,93 | 0,00% | 15.907.354,00 |
| 22.05.2025 | 4,84 | 4,97 | 4,74 | 4,93 | 1,65% | 23.759.195,00 |
| 21.05.2025 | 5,05 | 5,11 | 4,83 | 4,85 | -5,27% | 20.365.091,00 |
| 20.05.2025 | 4,96 | 5,12 | 4,91 | 5,12 | 3,64% | 21.326.712,00 |
| 19.05.2025 | 4,96 | 5,04 | 4,88 | 4,94 | -2,56% | 19.152.351,00 |
| 16.05.2025 | 4,94 | 5,09 | 4,86 | 5,07 | 2,84% | 18.719.107,00 |
| 15.05.2025 | 4,85 | 4,94 | 4,65 | 4,93 | -1,99% | 28.237.278,00 |
| 14.05.2025 | 4,96 | 5,21 | 4,93 | 5,03 | 2,03% | 41.370.229,00 |
| 13.05.2025 | 4,85 | 4,99 | 4,77 | 4,93 | 1,86% | 29.966.851,00 |
| 12.05.2025 | 5,10 | 5,35 | 4,81 | 4,84 | -0,82% | 40.934.051,00 |
| 09.05.2025 | 4,82 | 4,88 | 4,76 | 4,88 | 1,88% | 16.538.988,00 |