4,880$
-2,98%
Echtzeit-Aktienkurs JetBlue Airways Corp
Bid:
Ask:
Aktienkurse zur JetBlue Airways Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 4,54 | 4,93 | 4,47 | 4,79 | 7,40% | 38.621.961,00 |
| 07.05.2025 | 4,39 | 4,54 | 4,35 | 4,46 | 1,36% | 22.947.272,00 |
| 06.05.2025 | 4,54 | 4,60 | 4,39 | 4,40 | -5,78% | 20.682.206,00 |
| 05.05.2025 | 4,69 | 4,86 | 4,65 | 4,67 | -1,89% | 22.052.588,00 |
| 02.05.2025 | 4,47 | 4,79 | 4,46 | 4,76 | 8,68% | 42.830.761,00 |
| 01.05.2025 | 4,44 | 4,49 | 4,33 | 4,38 | 0,44% | 37.456.934,00 |
| 30.04.2025 | 4,10 | 4,39 | 3,88 | 4,36 | 4,33% | 50.839.053,00 |
| 29.04.2025 | 4,08 | 4,32 | 3,86 | 4,18 | 2,70% | 43.146.846,00 |
| 28.04.2025 | 3,91 | 4,11 | 3,90 | 4,07 | 4,90% | 33.397.084,00 |
| 25.04.2025 | 3,94 | 3,94 | 3,82 | 3,88 | -1,52% | 19.702.283,00 |
| 24.04.2025 | 3,83 | 3,95 | 3,76 | 3,94 | 1,55% | 18.416.296,00 |
| 23.04.2025 | 3,91 | 4,13 | 3,84 | 3,88 | 5,72% | 41.564.353,00 |
| 22.04.2025 | 3,66 | 3,74 | 3,59 | 3,67 | 2,23% | 16.670.728,00 |
| 21.04.2025 | 3,62 | 3,63 | 3,45 | 3,59 | -2,18% | 16.804.601,00 |
| 17.04.2025 | 3,45 | 3,70 | 3,40 | 3,67 | 7,15% | 42.478.552,00 |
| 16.04.2025 | 3,56 | 3,57 | 3,34 | 3,43 | -3,79% | 31.746.930,00 |
| 15.04.2025 | 3,65 | 3,76 | 3,52 | 3,56 | -3,78% | 33.041.175,00 |
| 14.04.2025 | 3,77 | 3,81 | 3,62 | 3,70 | -0,27% | 21.428.860,00 |
| 11.04.2025 | 3,68 | 3,72 | 3,54 | 3,71 | 0,68% | 22.539.665,00 |
| 10.04.2025 | 4,03 | 4,10 | 3,65 | 3,69 | -14,10% | 30.986.674,00 |
| 09.04.2025 | 3,61 | 4,36 | 3,47 | 4,29 | 19,33% | 54.895.801,00 |
| 08.04.2025 | 4,15 | 4,24 | 3,51 | 3,60 | -11,12% | 37.283.485,00 |
| 07.04.2025 | 3,71 | 4,26 | 3,61 | 4,05 | 2,80% | 33.219.321,00 |
| 04.04.2025 | 3,90 | 4,03 | 3,62 | 3,94 | -5,41% | 51.187.793,00 |
| 03.04.2025 | 4,65 | 4,71 | 4,15 | 4,16 | -17,46% | 40.126.131,00 |
| 02.04.2025 | 4,69 | 5,06 | 4,65 | 5,04 | 5,44% | 26.539.870,00 |
| 01.04.2025 | 4,75 | 4,82 | 4,44 | 4,78 | -0,93% | 31.651.565,00 |
| 31.03.2025 | 5,05 | 5,07 | 4,73 | 4,83 | -7,39% | 36.608.296,00 |
| 28.03.2025 | 5,34 | 5,34 | 5,08 | 5,21 | -2,25% | 22.000.439,00 |
| 27.03.2025 | 5,38 | 5,40 | 5,25 | 5,33 | -1,66% | 18.689.559,00 |
| 26.03.2025 | 5,59 | 5,60 | 5,33 | 5,42 | -2,52% | 16.692.397,00 |
| 25.03.2025 | 5,73 | 5,79 | 5,55 | 5,56 | -1,94% | 16.779.602,00 |
| 24.03.2025 | 5,51 | 5,69 | 5,50 | 5,67 | 4,32% | 20.718.073,00 |
| 21.03.2025 | 5,40 | 5,45 | 5,24 | 5,44 | -1,00% | 18.739.437,00 |
| 20.03.2025 | 5,54 | 5,62 | 5,45 | 5,49 | -3,00% | 22.776.347,00 |
| 19.03.2025 | 5,56 | 5,72 | 5,53 | 5,66 | 2,17% | 17.571.679,00 |
| 18.03.2025 | 5,67 | 5,69 | 5,46 | 5,54 | -2,46% | 14.935.632,00 |
| 17.03.2025 | 5,62 | 5,76 | 5,55 | 5,68 | 1,43% | 21.067.000,00 |
| 14.03.2025 | 5,58 | 5,64 | 5,48 | 5,60 | 1,82% | 26.421.349,00 |
| 13.03.2025 | 5,58 | 5,59 | 5,33 | 5,50 | -0,72% | 16.716.429,00 |
| 12.03.2025 | 5,80 | 5,94 | 5,41 | 5,54 | -3,57% | 30.914.212,00 |
| 11.03.2025 | 5,72 | 6,02 | 5,64 | 5,75 | 4,26% | 27.097.868,00 |
| 10.03.2025 | 5,92 | 5,92 | 5,46 | 5,51 | -9,82% | 32.951.719,00 |
| 07.03.2025 | 6,01 | 6,14 | 5,74 | 6,11 | 0,25% | 23.164.674,00 |
| 06.03.2025 | 6,35 | 6,50 | 6,06 | 6,10 | -5,94% | 20.712.032,00 |
| 05.03.2025 | 6,18 | 6,53 | 6,10 | 6,48 | 6,58% | 28.362.299,00 |
| 04.03.2025 | 6,20 | 6,24 | 5,83 | 6,08 | -5,78% | 36.145.685,00 |
| 03.03.2025 | 6,56 | 6,92 | 6,41 | 6,45 | -1,03% | 22.754.453,00 |
| 28.02.2025 | 6,41 | 6,67 | 6,33 | 6,52 | 0,23% | 32.304.665,00 |
| 27.02.2025 | 6,73 | 6,78 | 6,40 | 6,51 | -2,77% | 16.531.276,00 |
| 26.02.2025 | 6,54 | 6,72 | 6,48 | 6,69 | 3,45% | 16.800.264,00 |
| 25.02.2025 | 6,80 | 6,82 | 6,38 | 6,47 | -5,18% | 19.517.451,00 |
| 24.02.2025 | 7,03 | 7,15 | 6,80 | 6,82 | -2,71% | 18.628.949,00 |
| 21.02.2025 | 7,35 | 7,51 | 6,97 | 7,01 | -3,18% | 20.750.652,00 |
| 20.02.2025 | 7,34 | 7,36 | 7,02 | 7,24 | -1,23% | 14.725.416,00 |
| 19.02.2025 | 7,58 | 7,72 | 7,23 | 7,33 | -5,30% | 20.203.242,00 |
| 18.02.2025 | 6,90 | 7,83 | 6,86 | 7,74 | 14,16% | 33.505.921,00 |
| 14.02.2025 | 6,73 | 6,84 | 6,63 | 6,78 | 1,50% | 11.562.846,00 |
| 13.02.2025 | 6,65 | 6,86 | 6,38 | 6,68 | 1,06% | 26.050.144,00 |
| 12.02.2025 | 6,33 | 6,66 | 6,22 | 6,61 | 4,09% | 16.789.735,00 |
| 11.02.2025 | 6,40 | 6,46 | 6,28 | 6,35 | -2,01% | 11.401.826,00 |
| 10.02.2025 | 6,61 | 6,65 | 6,34 | 6,48 | -2,85% | 17.948.649,00 |
| 07.02.2025 | 6,55 | 6,72 | 6,48 | 6,67 | 2,62% | 19.563.830,00 |
| 06.02.2025 | 6,30 | 6,56 | 6,30 | 6,50 | 6,21% | 18.044.072,00 |
| 05.02.2025 | 6,22 | 6,35 | 6,11 | 6,12 | -0,97% | 14.658.726,00 |
| 04.02.2025 | 6,07 | 6,19 | 6,02 | 6,18 | 2,32% | 16.420.359,00 |
| 03.02.2025 | 6,30 | 6,38 | 6,02 | 6,04 | -8,21% | 28.754.168,00 |
| 31.01.2025 | 6,43 | 7,18 | 6,38 | 6,58 | 4,11% | 46.839.938,00 |
| 30.01.2025 | 6,07 | 6,41 | 5,97 | 6,32 | 3,61% | 33.022.766,00 |
| 29.01.2025 | 6,00 | 6,26 | 5,74 | 6,10 | 1,50% | 58.691.391,00 |
| 28.01.2025 | 6,98 | 6,98 | 5,75 | 6,01 | -25,71% | 122.148.076,00 |
| 27.01.2025 | 8,04 | 8,21 | 7,96 | 8,09 | 0,25% | 14.952.684,00 |
| 24.01.2025 | 7,90 | 8,17 | 7,84 | 8,07 | 2,02% | 14.015.017,00 |
| 23.01.2025 | 7,84 | 8,11 | 7,70 | 7,91 | 0,51% | 17.218.678,00 |
| 22.01.2025 | 7,99 | 8,06 | 7,66 | 7,87 | -1,13% | 18.478.314,00 |
| 21.01.2025 | 7,70 | 8,31 | 7,70 | 7,96 | 4,19% | 26.512.784,00 |
| 17.01.2025 | 7,51 | 7,68 | 7,43 | 7,64 | 0,39% | 14.513.946,00 |
| 16.01.2025 | 7,81 | 7,81 | 7,40 | 7,61 | -1,55% | 17.264.324,00 |
| 15.01.2025 | 7,90 | 7,94 | 7,56 | 7,73 | 0,52% | 15.743.768,00 |
| 14.01.2025 | 7,65 | 7,85 | 7,59 | 7,69 | 2,12% | 14.107.106,00 |
| 13.01.2025 | 7,48 | 7,62 | 7,26 | 7,53 | -2,21% | 16.483.953,00 |