7,005$
-4,04%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 7,34 | 7,60 | 6,87 | 7,01 | -4,04% | 19.361.254,00 |
| 17.12.2024 | 7,02 | 7,33 | 6,98 | 7,30 | 3,55% | 14.309.394,00 |
| 16.12.2024 | 7,03 | 7,28 | 6,99 | 7,05 | 0,14% | 15.393.872,00 |
| 13.12.2024 | 7,18 | 7,32 | 7,03 | 7,04 | -2,76% | 13.552.631,00 |
| 12.12.2024 | 7,54 | 7,69 | 7,22 | 7,24 | -3,85% | 16.134.066,00 |
| 11.12.2024 | 6,88 | 7,62 | 6,85 | 7,53 | 11,06% | 29.142.107,00 |
| 10.12.2024 | 6,87 | 6,96 | 6,67 | 6,78 | -0,59% | 23.330.475,00 |
| 09.12.2024 | 6,65 | 6,94 | 6,53 | 6,82 | 3,49% | 20.918.557,00 |
| 06.12.2024 | 6,57 | 6,82 | 6,45 | 6,59 | 2,65% | 18.200.629,00 |
| 05.12.2024 | 6,76 | 6,80 | 6,39 | 6,42 | -2,13% | 23.360.627,00 |
| 04.12.2024 | 6,36 | 6,90 | 6,27 | 6,56 | 8,25% | 40.498.442,00 |
| 03.12.2024 | 6,24 | 6,24 | 6,02 | 6,06 | -2,10% | 11.948.160,00 |
| 02.12.2024 | 6,01 | 6,26 | 5,95 | 6,19 | 3,69% | 17.559.017,00 |
| 29.11.2024 | 5,97 | 6,10 | 5,95 | 5,97 | 0,17% | 6.096.845,00 |
| 27.11.2024 | 5,90 | 5,99 | 5,88 | 5,96 | 0,85% | 9.549.689,00 |
| 26.11.2024 | 6,00 | 6,04 | 5,78 | 5,91 | -3,43% | 20.139.432,00 |
| 25.11.2024 | 6,19 | 6,33 | 6,12 | 6,12 | 0,49% | 17.044.606,00 |
| 22.11.2024 | 6,19 | 6,22 | 6,04 | 6,09 | 0,83% | 11.729.966,00 |
| 20.11.2024 | 5,93 | 6,20 | 5,82 | 6,04 | 1,34% | 17.767.806,00 |
| 19.11.2024 | 6,29 | 6,29 | 5,87 | 5,96 | -6,73% | 27.348.668,00 |
| 18.11.2024 | 7,05 | 7,14 | 6,36 | 6,39 | -9,49% | 27.653.855,00 |
| 15.11.2024 | 7,09 | 7,14 | 6,94 | 7,06 | -0,70% | 10.253.978,00 |
| 14.11.2024 | 6,99 | 7,44 | 6,99 | 7,11 | 2,30% | 16.816.041,00 |
| 13.11.2024 | 6,65 | 7,42 | 6,55 | 6,95 | 9,97% | 37.430.919,00 |
| 12.11.2024 | 6,30 | 6,44 | 6,25 | 6,32 | -0,86% | 16.076.141,00 |
| 11.11.2024 | 6,41 | 6,47 | 6,27 | 6,38 | 0,55% | 16.938.300,00 |
| 08.11.2024 | 6,05 | 6,34 | 6,03 | 6,34 | 4,79% | 21.469.389,00 |
| 07.11.2024 | 6,16 | 6,21 | 6,03 | 6,05 | -1,94% | 12.122.661,00 |
| 06.11.2024 | 6,23 | 6,31 | 6,00 | 6,17 | 4,58% | 25.971.329,00 |
| 05.11.2024 | 5,71 | 5,98 | 5,71 | 5,90 | 3,33% | 13.483.514,00 |
| 04.11.2024 | 5,61 | 5,72 | 5,58 | 5,71 | -1,04% | 13.151.402,00 |
| 01.11.2024 | 5,73 | 5,94 | 5,71 | 5,77 | 1,14% | 16.243.938,00 |
| 31.10.2024 | 5,58 | 5,91 | 5,53 | 5,71 | 1,24% | 16.899.179,00 |
| 30.10.2024 | 6,09 | 6,09 | 5,63 | 5,64 | -7,17% | 31.328.590,00 |
| 29.10.2024 | 6,72 | 6,79 | 6,02 | 6,07 | -17,08% | 45.132.472,00 |
| 28.10.2024 | 7,29 | 7,49 | 7,21 | 7,32 | 1,95% | 13.427.267,00 |
| 25.10.2024 | 7,06 | 7,19 | 6,97 | 7,18 | 2,72% | 14.412.588,00 |
| 24.10.2024 | 7,24 | 7,35 | 6,86 | 6,99 | -2,65% | 16.837.186,00 |
| 23.10.2024 | 7,32 | 7,47 | 7,11 | 7,18 | -2,58% | 10.582.081,00 |
| 22.10.2024 | 7,59 | 7,68 | 7,30 | 7,37 | -2,51% | 18.442.119,00 |
| 21.10.2024 | 7,58 | 7,88 | 7,43 | 7,56 | -6,09% | 14.256.756,00 |
| 18.10.2024 | 7,45 | 8,07 | 7,41 | 8,05 | 8,64% | 19.468.758,00 |
| 17.10.2024 | 7,06 | 7,45 | 7,00 | 7,41 | 4,07% | 19.908.628,00 |
| 16.10.2024 | 7,00 | 7,14 | 6,92 | 7,12 | 2,89% | 14.881.295,00 |
| 15.10.2024 | 6,93 | 7,09 | 6,86 | 6,92 | 1,17% | 9.678.551,00 |
| 14.10.2024 | 6,72 | 6,94 | 6,70 | 6,84 | 1,79% | 8.011.818,00 |
| 11.10.2024 | 6,74 | 6,82 | 6,60 | 6,72 | -1,32% | 8.946.114,00 |
| 10.10.2024 | 6,85 | 6,96 | 6,71 | 6,81 | -2,01% | 11.239.762,00 |
| 09.10.2024 | 7,16 | 7,23 | 6,95 | 6,95 | -1,70% | 10.545.466,00 |
| 08.10.2024 | 7,29 | 7,44 | 7,04 | 7,07 | -2,21% | 13.487.305,00 |
| 07.10.2024 | 7,20 | 7,36 | 7,10 | 7,23 | -0,96% | 14.924.228,00 |
| 04.10.2024 | 6,83 | 7,65 | 6,75 | 7,30 | 14,15% | 44.998.325,00 |
| 03.10.2024 | 6,52 | 6,62 | 6,26 | 6,40 | -2,66% | 13.077.233,00 |
| 02.10.2024 | 6,73 | 6,78 | 6,53 | 6,57 | -2,95% | 8.691.531,00 |
| 01.10.2024 | 6,57 | 6,78 | 6,39 | 6,77 | 3,20% | 16.544.939,00 |
| 30.09.2024 | 6,37 | 6,59 | 6,34 | 6,56 | 2,18% | 10.613.074,00 |
| 27.09.2024 | 6,47 | 6,54 | 6,32 | 6,42 | -0,16% | 13.925.875,00 |
| 26.09.2024 | 6,16 | 6,60 | 6,14 | 6,43 | 7,53% | 16.132.385,00 |
| 25.09.2024 | 6,00 | 6,12 | 5,98 | 5,98 | -0,33% | 13.823.238,00 |
| 24.09.2024 | 5,74 | 6,03 | 5,74 | 6,00 | 4,71% | 11.263.230,00 |
| 23.09.2024 | 5,72 | 5,89 | 5,71 | 5,73 | 0,35% | 15.643.315,00 |
| 20.09.2024 | 5,67 | 5,74 | 5,59 | 5,71 | 0,53% | 16.559.180,00 |
| 19.09.2024 | 5,86 | 5,93 | 5,68 | 5,68 | -0,70% | 15.546.991,00 |
| 18.09.2024 | 5,79 | 5,91 | 5,65 | 5,72 | -0,52% | 16.652.042,00 |
| 17.09.2024 | 5,90 | 5,92 | 5,71 | 5,75 | -0,69% | 13.303.386,00 |
| 16.09.2024 | 5,92 | 6,02 | 5,75 | 5,79 | -2,53% | 12.580.348,00 |
| 13.09.2024 | 5,98 | 6,04 | 5,88 | 5,94 | 0,08% | 22.744.747,00 |
| 12.09.2024 | 5,78 | 5,97 | 5,58 | 5,94 | 5,04% | 20.479.397,00 |
| 11.09.2024 | 5,75 | 5,78 | 5,46 | 5,65 | -2,08% | 16.792.545,00 |
| 10.09.2024 | 5,70 | 5,83 | 5,53 | 5,77 | 1,58% | 13.586.711,00 |
| 09.09.2024 | 5,45 | 5,79 | 5,38 | 5,68 | 6,97% | 21.520.720,00 |
| 06.09.2024 | 5,42 | 5,52 | 5,17 | 5,31 | -1,48% | 12.452.733,00 |
| 05.09.2024 | 5,28 | 5,58 | 5,16 | 5,39 | 7,16% | 21.372.883,00 |
| 04.09.2024 | 5,04 | 5,25 | 4,93 | 5,03 | 0,10% | 15.041.336,00 |
| 03.09.2024 | 5,01 | 5,19 | 5,01 | 5,03 | -1,08% | 9.837.679,00 |
| 30.08.2024 | 5,05 | 5,26 | 5,02 | 5,08 | 1,80% | 18.257.684,00 |
| 29.08.2024 | 4,91 | 5,05 | 4,90 | 4,99 | 2,46% | 17.512.956,00 |
| 28.08.2024 | 4,87 | 4,95 | 4,83 | 4,87 | 0,21% | 11.247.791,00 |
| 27.08.2024 | 4,85 | 4,91 | 4,77 | 4,86 | 0,21% | 11.070.789,00 |
| 26.08.2024 | 4,78 | 4,85 | 4,68 | 4,85 | 1,46% | 14.684.560,00 |
| 23.08.2024 | 4,79 | 4,85 | 4,75 | 4,78 | 1,06% | 21.758.238,00 |
| 22.08.2024 | 4,78 | 4,81 | 4,69 | 4,73 | -0,84% | 11.289.912,00 |
| 21.08.2024 | 4,77 | 4,82 | 4,72 | 4,77 | 0,00% | 12.461.248,00 |
| 20.08.2024 | 4,82 | 4,86 | 4,76 | 4,77 | -0,63% | 13.987.342,00 |
| 19.08.2024 | 4,78 | 4,81 | 4,73 | 4,80 | 1,27% | 15.637.847,00 |
| 16.08.2024 | 4,68 | 4,76 | 4,66 | 4,74 | 1,28% | 11.944.180,00 |
| 15.08.2024 | 4,69 | 4,80 | 4,61 | 4,68 | 1,52% | 18.507.103,00 |
| 14.08.2024 | 4,64 | 4,67 | 4,50 | 4,61 | 0,88% | 24.933.506,00 |
| 13.08.2024 | 4,56 | 4,77 | 4,54 | 4,57 | -4,79% | 44.014.523,00 |
| 12.08.2024 | 5,25 | 5,41 | 4,72 | 4,80 | -20,66% | 90.528.129,00 |
| 09.08.2024 | 6,10 | 6,12 | 5,95 | 6,05 | -0,08% | 6.636.930,00 |
| 08.08.2024 | 5,95 | 6,13 | 5,91 | 6,06 | 3,15% | 10.434.379,00 |
| 07.08.2024 | 5,69 | 6,10 | 5,67 | 5,87 | 5,01% | 19.719.271,00 |
| 06.08.2024 | 5,37 | 5,68 | 5,32 | 5,59 | 4,68% | 12.681.199,00 |
| 05.08.2024 | 5,11 | 5,57 | 5,10 | 5,34 | -4,13% | 15.266.215,00 |
| 02.08.2024 | 5,76 | 5,92 | 5,55 | 5,57 | -5,91% | 15.338.301,00 |
| 01.08.2024 | 6,41 | 6,45 | 5,85 | 5,92 | -7,64% | 16.759.272,00 |
| 31.07.2024 | 6,60 | 6,71 | 6,25 | 6,41 | -3,75% | 18.551.147,00 |
| 30.07.2024 | 6,21 | 7,30 | 6,21 | 6,66 | 12,31% | 52.745.837,00 |
| 29.07.2024 | 6,21 | 6,26 | 5,90 | 5,93 | -4,51% | 18.273.606,00 |