4,580$
-6,53%
Echtzeit-Aktienkurs JetBlue Airways Corp
Bid:
Ask:
Aktienkurse zur JetBlue Airways Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 4,76 | 4,78 | 4,57 | 4,58 | -6,53% | 17.644.392,00 |
| 14.05.2026 | 4,75 | 4,94 | 4,63 | 4,90 | 4,26% | 28.674.904,00 |
| 13.05.2026 | 4,72 | 4,76 | 4,66 | 4,70 | -0,74% | 13.808.673,00 |
| 12.05.2026 | 4,93 | 4,93 | 4,61 | 4,74 | -4,54% | 25.125.028,00 |
| 11.05.2026 | 4,95 | 5,21 | 4,93 | 4,96 | -2,94% | 32.788.512,00 |
| 08.05.2026 | 5,15 | 5,24 | 5,03 | 5,11 | -0,39% | 19.140.193,00 |
| 07.05.2026 | 5,13 | 5,31 | 5,02 | 5,13 | 1,99% | 25.213.949,00 |
| 06.05.2026 | 5,09 | 5,16 | 4,95 | 5,03 | 3,93% | 24.544.137,00 |
| 05.05.2026 | 4,82 | 4,90 | 4,78 | 4,84 | 1,04% | 19.054.702,00 |
| 04.05.2026 | 5,10 | 5,15 | 4,70 | 4,79 | -1,44% | 33.119.384,00 |
| 01.05.2026 | 4,66 | 5,30 | 4,55 | 4,86 | 4,52% | 48.113.755,00 |
| 30.04.2026 | 4,93 | 4,94 | 4,65 | 4,65 | -4,02% | 21.672.940,00 |
| 29.04.2026 | 4,91 | 5,04 | 4,75 | 4,85 | -3,10% | 17.892.745,00 |
| 28.04.2026 | 4,78 | 5,22 | 4,77 | 5,00 | 1,21% | 22.127.723,00 |
| 27.04.2026 | 5,27 | 5,38 | 4,91 | 4,94 | -6,26% | 32.686.432,00 |
| 24.04.2026 | 5,31 | 5,41 | 5,21 | 5,27 | 0,29% | 22.715.573,00 |
| 23.04.2026 | 5,06 | 5,35 | 5,00 | 5,26 | 3,34% | 22.324.981,00 |
| 22.04.2026 | 5,52 | 5,53 | 5,04 | 5,09 | -6,87% | 33.508.329,00 |
| 21.04.2026 | 5,73 | 5,74 | 5,34 | 5,46 | -5,04% | 31.383.050,00 |
| 20.04.2026 | 5,66 | 5,89 | 5,66 | 5,75 | -2,04% | 30.166.580,00 |
| 17.04.2026 | 5,98 | 6,16 | 5,80 | 5,87 | 6,53% | 36.906.689,00 |
| 16.04.2026 | 5,93 | 6,03 | 5,42 | 5,51 | -2,48% | 26.940.066,00 |
| 15.04.2026 | 5,60 | 5,85 | 5,51 | 5,65 | 0,89% | 30.936.612,00 |
| 14.04.2026 | 5,03 | 5,63 | 5,01 | 5,60 | 16,91% | 44.859.144,00 |
| 13.04.2026 | 4,57 | 4,83 | 4,55 | 4,79 | 1,05% | 17.055.668,00 |
| 10.04.2026 | 4,93 | 4,94 | 4,67 | 4,74 | -3,85% | 16.355.644,00 |
| 09.04.2026 | 5,01 | 5,10 | 4,83 | 4,93 | -2,57% | 17.543.867,00 |
| 08.04.2026 | 5,12 | 5,22 | 4,94 | 5,06 | 10,72% | 42.002.293,00 |
| 07.04.2026 | 4,52 | 4,57 | 4,37 | 4,57 | 0,00% | 21.297.245,00 |
| 06.04.2026 | 4,46 | 4,61 | 4,44 | 4,57 | 1,11% | 22.141.528,00 |
| 02.04.2026 | 4,33 | 4,56 | 4,30 | 4,52 | -0,66% | 23.840.750,00 |
| 01.04.2026 | 4,50 | 4,63 | 4,47 | 4,55 | 2,48% | 24.626.184,00 |
| 31.03.2026 | 4,16 | 4,49 | 4,16 | 4,44 | 7,77% | 34.909.451,00 |
| 30.03.2026 | 4,21 | 4,31 | 4,09 | 4,12 | -2,37% | 26.425.747,00 |
| 27.03.2026 | 4,43 | 4,51 | 4,18 | 4,22 | -6,43% | 26.142.839,00 |
| 26.03.2026 | 4,59 | 4,68 | 4,37 | 4,51 | -5,05% | 32.664.596,00 |
| 25.03.2026 | 4,28 | 4,99 | 4,23 | 4,75 | 13,37% | 102.343.778,00 |
| 24.03.2026 | 4,11 | 4,34 | 4,08 | 4,19 | -0,24% | 28.294.488,00 |
| 23.03.2026 | 4,23 | 4,37 | 4,13 | 4,20 | 4,22% | 32.959.829,00 |
| 20.03.2026 | 4,08 | 4,16 | 3,99 | 4,03 | -1,95% | 29.420.487,00 |
| 19.03.2026 | 3,97 | 4,13 | 3,87 | 4,11 | 1,23% | 40.128.648,00 |
| 18.03.2026 | 4,18 | 4,23 | 4,05 | 4,06 | -3,56% | 28.310.842,00 |
| 17.03.2026 | 4,39 | 4,50 | 4,17 | 4,21 | -1,17% | 31.174.845,00 |
| 16.03.2026 | 4,16 | 4,27 | 4,14 | 4,26 | 3,40% | 19.883.268,00 |
| 13.03.2026 | 4,21 | 4,24 | 4,07 | 4,12 | -0,72% | 24.060.821,00 |
| 12.03.2026 | 4,31 | 4,32 | 4,15 | 4,15 | -5,90% | 22.182.917,00 |
| 11.03.2026 | 4,48 | 4,58 | 4,37 | 4,41 | 0,00% | 17.911.577,00 |
| 10.03.2026 | 4,48 | 4,64 | 4,30 | 4,41 | -2,43% | 33.606.772,00 |
| 09.03.2026 | 4,18 | 4,55 | 4,08 | 4,52 | 0,67% | 32.814.503,00 |
| 06.03.2026 | 4,49 | 4,55 | 4,31 | 4,49 | -1,32% | 23.268.913,00 |
| 05.03.2026 | 4,99 | 5,01 | 4,54 | 4,55 | -9,90% | 35.651.194,00 |
| 04.03.2026 | 5,19 | 5,28 | 5,03 | 5,05 | -1,37% | 9.678.936,00 |
| 03.03.2026 | 5,00 | 5,23 | 4,85 | 5,12 | -1,92% | 14.516.843,00 |
| 02.03.2026 | 5,53 | 5,54 | 5,15 | 5,22 | -5,78% | 19.469.542,00 |
| 27.02.2026 | 5,69 | 5,69 | 5,44 | 5,54 | -4,65% | 10.939.341,00 |
| 26.02.2026 | 5,67 | 5,85 | 5,63 | 5,81 | 4,31% | 13.904.291,00 |
| 25.02.2026 | 5,80 | 5,82 | 5,50 | 5,57 | -2,79% | 13.079.559,00 |
| 24.02.2026 | 5,81 | 6,07 | 5,62 | 5,73 | -1,72% | 23.439.441,00 |
| 23.02.2026 | 5,82 | 6,03 | 5,72 | 5,83 | -2,43% | 12.272.107,00 |
| 20.02.2026 | 5,89 | 6,06 | 5,81 | 5,98 | 1,10% | 10.322.328,00 |
| 19.02.2026 | 6,34 | 6,38 | 5,79 | 5,91 | -8,44% | 19.639.483,00 |
| 18.02.2026 | 5,95 | 6,46 | 5,87 | 6,46 | 6,34% | 20.717.534,00 |
| 17.02.2026 | 5,91 | 6,19 | 5,91 | 6,07 | 2,71% | 13.529.631,00 |
| 13.02.2026 | 5,70 | 5,93 | 5,60 | 5,91 | 4,97% | 13.813.879,00 |
| 12.02.2026 | 5,95 | 6,01 | 5,47 | 5,63 | -3,10% | 15.272.271,00 |
| 11.02.2026 | 6,09 | 6,23 | 5,79 | 5,81 | -3,33% | 13.228.823,00 |
| 10.02.2026 | 6,15 | 6,19 | 5,97 | 6,01 | -2,28% | 12.267.984,00 |
| 09.02.2026 | 6,31 | 6,44 | 6,13 | 6,15 | -3,07% | 12.935.559,00 |
| 06.02.2026 | 6,09 | 6,50 | 6,05 | 6,35 | 5,05% | 23.047.334,00 |
| 05.02.2026 | 5,90 | 6,05 | 5,73 | 6,04 | 1,34% | 22.691.183,00 |
| 04.02.2026 | 5,68 | 6,02 | 5,62 | 5,96 | 7,10% | 30.454.555,00 |
| 03.02.2026 | 5,47 | 5,74 | 5,43 | 5,57 | 5,40% | 31.951.554,00 |
| 02.02.2026 | 4,90 | 5,28 | 4,89 | 5,28 | 8,42% | 38.998.607,00 |
| 30.01.2026 | 5,01 | 5,05 | 4,84 | 4,87 | -3,56% | 17.229.139,00 |
| 29.01.2026 | 5,08 | 5,30 | 4,96 | 5,05 | 0,10% | 18.946.949,00 |
| 28.01.2026 | 4,80 | 5,20 | 4,79 | 5,05 | 6,66% | 27.079.254,00 |
| 27.01.2026 | 4,73 | 5,06 | 4,60 | 4,73 | -6,89% | 31.493.016,00 |
| 26.01.2026 | 5,27 | 5,27 | 5,05 | 5,08 | -5,75% | 22.409.983,00 |
| 22.01.2026 | 5,51 | 5,75 | 5,35 | 5,39 | -2,36% | 21.517.773,00 |
| 21.01.2026 | 5,27 | 5,53 | 5,20 | 5,52 | 6,87% | 21.396.726,00 |
| 20.01.2026 | 5,26 | 5,30 | 5,00 | 5,17 | -4,00% | 20.363.289,00 |
| 16.01.2026 | 4,95 | 5,39 | 4,90 | 5,38 | 8,03% | 28.240.170,00 |
| 15.01.2026 | 4,84 | 5,00 | 4,76 | 4,98 | 3,00% | 20.740.235,00 |
| 14.01.2026 | 4,84 | 4,90 | 4,66 | 4,84 | -0,10% | 18.897.616,00 |
| 13.01.2026 | 4,84 | 4,98 | 4,81 | 4,84 | -1,02% | 21.040.567,00 |
| 12.01.2026 | 5,14 | 5,15 | 4,86 | 4,89 | -5,78% | 23.889.388,00 |
| 09.01.2026 | 5,13 | 5,20 | 4,96 | 5,19 | 2,98% | 17.664.545,00 |
| 08.01.2026 | 5,01 | 5,16 | 4,97 | 5,04 | 0,20% | 12.630.295,00 |
| 07.01.2026 | 5,08 | 5,16 | 5,00 | 5,03 | -0,79% | 15.835.324,00 |
| 06.01.2026 | 4,80 | 5,20 | 4,80 | 5,07 | 5,63% | 33.486.191,00 |
| 05.01.2026 | 4,59 | 4,82 | 4,57 | 4,80 | 4,58% | 14.880.800,00 |
| 02.01.2026 | 4,57 | 4,67 | 4,51 | 4,59 | 0,88% | 12.428.875,00 |
| 31.12.2025 | 4,59 | 4,61 | 4,53 | 4,55 | -0,87% | 9.074.955,00 |
| 30.12.2025 | 4,52 | 4,70 | 4,51 | 4,59 | 1,32% | 17.236.047,00 |
| 29.12.2025 | 4,64 | 4,65 | 4,50 | 4,53 | -3,41% | 12.249.826,00 |
| 26.12.2025 | 4,70 | 4,72 | 4,62 | 4,69 | -1,05% | 12.278.929,00 |
| 24.12.2025 | 4,74 | 4,76 | 4,67 | 4,74 | 0,21% | 14.083.798,00 |
| 23.12.2025 | 4,95 | 4,96 | 4,71 | 4,73 | -4,64% | 16.542.725,00 |
| 22.12.2025 | 4,83 | 4,99 | 4,83 | 4,96 | 3,33% | 11.692.629,00 |
| 19.12.2025 | 4,77 | 4,85 | 4,74 | 4,80 | 1,48% | 22.325.182,00 |