2,620$
-0,95%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 2,60 | 2,69 | 2,48 | 2,62 | -0,95% | 28.825.129,00 |
| 22.10.2026 | 2,85 | 3,03 | 2,40 | 2,65 | -9,73% | 83.710.451,00 |
| 21.10.2026 | 2,94 | 3,07 | 2,87 | 2,93 | 1,03% | 24.973.564,00 |
| 20.10.2026 | 2,88 | 3,14 | 2,87 | 2,90 | -0,85% | 29.519.119,00 |
| 19.10.2026 | 3,04 | 3,07 | 2,89 | 2,93 | 0,17% | 26.268.643,00 |
| 16.10.2026 | 3,13 | 3,15 | 2,91 | 2,92 | -7,30% | 35.542.099,00 |
| 15.10.2026 | 3,02 | 3,16 | 2,98 | 3,15 | 4,83% | 27.046.993,00 |
| 14.10.2026 | 3,24 | 3,27 | 3,00 | 3,01 | -10,30% | 40.249.017,00 |
| 13.10.2026 | 3,63 | 3,65 | 3,34 | 3,35 | -7,71% | 40.507.159,00 |
| 12.10.2026 | 3,81 | 3,81 | 3,62 | 3,63 | -5,47% | 18.154.585,00 |
| 09.10.2026 | 3,91 | 3,92 | 3,81 | 3,84 | -1,92% | 15.907.113,00 |
| 08.10.2026 | 3,92 | 3,94 | 3,79 | 3,92 | -1,39% | 30.223.672,00 |
| 07.10.2026 | 3,95 | 4,03 | 3,91 | 3,97 | -1,12% | 22.004.701,00 |
| 06.10.2026 | 4,16 | 4,17 | 3,99 | 4,02 | -1,11% | 26.372.636,00 |
| 05.10.2026 | 4,18 | 4,18 | 4,02 | 4,06 | -2,17% | 17.637.480,00 |
| 02.10.2026 | 4,26 | 4,26 | 4,13 | 4,15 | 0,24% | 14.534.745,00 |
| 01.10.2026 | 4,21 | 4,24 | 4,12 | 4,14 | -2,13% | 14.151.312,00 |
| 30.09.2026 | 4,29 | 4,30 | 4,19 | 4,23 | -1,17% | 12.942.827,00 |
| 29.09.2026 | 4,32 | 4,34 | 4,21 | 4,28 | 1,66% | 16.398.742,00 |
| 28.09.2026 | 4,33 | 4,33 | 4,20 | 4,21 | -4,32% | 21.572.894,00 |
| 25.09.2026 | 4,43 | 4,46 | 4,31 | 4,40 | 1,15% | 15.723.127,00 |
| 24.09.2026 | 4,35 | 4,44 | 4,28 | 4,35 | -0,91% | 17.055.565,00 |
| 23.09.2026 | 4,48 | 4,50 | 4,37 | 4,39 | -3,52% | 13.651.109,00 |
| 22.09.2026 | 4,74 | 4,75 | 4,53 | 4,55 | -0,44% | 15.795.193,00 |
| 21.09.2026 | 4,49 | 4,58 | 4,42 | 4,57 | 4,22% | 16.240.772,00 |
| 18.09.2026 | 4,43 | 4,47 | 4,34 | 4,39 | -1,35% | 20.042.118,00 |
| 17.09.2026 | 4,45 | 4,53 | 4,40 | 4,45 | 3,25% | 19.486.344,00 |
| 16.09.2026 | 4,33 | 4,52 | 4,25 | 4,31 | 1,18% | 18.577.942,00 |
| 15.09.2026 | 4,38 | 4,39 | 4,20 | 4,26 | -2,41% | 19.210.705,00 |
| 14.09.2026 | 4,29 | 4,49 | 4,27 | 4,36 | -1,02% | 16.370.461,00 |
| 11.09.2026 | 4,49 | 4,52 | 4,39 | 4,41 | 0,11% | 16.905.754,00 |
| 10.09.2026 | 4,30 | 4,52 | 4,28 | 4,40 | 0,69% | 26.224.293,00 |
| 09.09.2026 | 4,48 | 4,48 | 4,31 | 4,37 | -3,32% | 24.622.694,00 |
| 08.09.2026 | 4,58 | 4,64 | 4,50 | 4,52 | -2,38% | 19.301.714,00 |
| 04.09.2026 | 4,62 | 4,72 | 4,61 | 4,63 | 0,33% | 14.462.718,00 |
| 03.09.2026 | 4,69 | 4,70 | 4,56 | 4,62 | -0,65% | 16.193.075,00 |
| 02.09.2026 | 4,54 | 4,70 | 4,53 | 4,65 | 3,91% | 18.646.522,00 |
| 01.09.2026 | 4,50 | 4,60 | 4,45 | 4,47 | -2,93% | 17.347.865,00 |
| 31.08.2026 | 4,72 | 4,72 | 4,57 | 4,61 | -4,16% | 23.395.223,00 |
| 28.08.2026 | 4,87 | 4,95 | 4,80 | 4,81 | -1,84% | 14.304.750,00 |
| 27.08.2026 | 4,95 | 5,02 | 4,85 | 4,90 | -2,00% | 21.398.810,00 |
| 26.08.2026 | 5,15 | 5,23 | 4,98 | 5,00 | -1,77% | 24.141.457,00 |
| 25.08.2026 | 5,07 | 5,10 | 4,98 | 5,09 | 2,73% | 25.076.759,00 |
| 24.08.2026 | 4,91 | 4,97 | 4,83 | 4,95 | 1,23% | 17.187.197,00 |
| 21.08.2026 | 4,75 | 4,91 | 4,70 | 4,89 | 3,27% | 23.858.806,00 |
| 20.08.2026 | 4,84 | 4,84 | 4,66 | 4,74 | -3,54% | 29.113.083,00 |
| 19.08.2026 | 5,08 | 5,14 | 4,85 | 4,91 | -2,79% | 24.414.044,00 |
| 18.08.2026 | 5,13 | 5,21 | 5,02 | 5,05 | -3,63% | 21.218.333,00 |
| 17.08.2026 | 5,50 | 5,53 | 5,23 | 5,24 | -7,22% | 23.793.246,00 |
| 14.08.2026 | 5,71 | 5,81 | 5,56 | 5,65 | -2,87% | 13.789.380,00 |
| 13.08.2026 | 5,85 | 5,93 | 5,74 | 5,82 | 0,61% | 18.706.197,00 |
| 12.08.2026 | 5,89 | 5,96 | 5,78 | 5,78 | -0,43% | 20.757.152,00 |
| 11.08.2026 | 5,67 | 5,89 | 5,65 | 5,81 | 2,93% | 17.091.330,00 |
| 10.08.2026 | 5,93 | 5,99 | 5,64 | 5,64 | -7,08% | 24.504.820,00 |
| 07.08.2026 | 6,08 | 6,13 | 5,92 | 6,07 | -1,78% | 22.579.541,00 |
| 06.08.2026 | 6,35 | 6,43 | 6,12 | 6,18 | -2,68% | 22.516.524,00 |
| 05.08.2026 | 6,47 | 6,49 | 6,33 | 6,35 | -0,86% | 23.424.519,00 |
| 04.08.2026 | 6,44 | 6,62 | 6,37 | 6,41 | 2,89% | 41.407.560,00 |
| 03.08.2026 | 6,16 | 6,43 | 6,15 | 6,23 | 3,23% | 31.544.329,00 |
| 31.07.2026 | 6,15 | 6,21 | 6,00 | 6,03 | -0,66% | 26.692.076,00 |
| 30.07.2026 | 5,75 | 6,15 | 5,69 | 6,07 | 6,25% | 44.415.355,00 |
| 29.07.2026 | 5,86 | 6,05 | 5,63 | 5,71 | -4,78% | 89.753.304,00 |
| 28.07.2026 | 5,63 | 6,20 | 5,28 | 6,00 | 10,19% | 85.856.107,00 |
| 27.07.2026 | 5,50 | 5,66 | 5,34 | 5,45 | 3,22% | 59.905.238,00 |
| 24.07.2026 | 5,02 | 5,39 | 5,00 | 5,28 | 5,71% | 55.089.573,00 |
| 23.07.2026 | 4,97 | 5,00 | 4,77 | 4,99 | -3,11% | 33.434.695,00 |
| 22.07.2026 | 5,21 | 5,24 | 5,10 | 5,15 | -3,65% | 21.141.169,00 |
| 21.07.2026 | 5,42 | 5,50 | 5,26 | 5,35 | -1,93% | 25.071.295,00 |
| 20.07.2026 | 5,45 | 5,53 | 5,40 | 5,45 | 0,55% | 29.515.608,00 |
| 17.07.2026 | 5,50 | 5,59 | 5,36 | 5,42 | -3,90% | 31.435.506,00 |
| 16.07.2026 | 5,50 | 5,68 | 5,39 | 5,64 | 1,17% | 29.095.656,00 |
| 15.07.2026 | 5,34 | 5,71 | 5,30 | 5,58 | 4,40% | 35.585.225,00 |
| 14.07.2026 | 5,61 | 5,65 | 5,26 | 5,34 | -4,64% | 30.998.655,00 |
| 13.07.2026 | 5,70 | 5,76 | 5,47 | 5,60 | -2,86% | 45.507.504,00 |
| 10.07.2026 | 5,94 | 5,94 | 5,65 | 5,77 | -2,54% | 18.245.486,00 |
| 09.07.2026 | 5,65 | 6,00 | 5,60 | 5,92 | 6,00% | 22.149.284,00 |
| 08.07.2026 | 5,52 | 5,66 | 5,39 | 5,58 | -2,62% | 22.110.938,00 |
| 07.07.2026 | 6,09 | 6,14 | 5,66 | 5,73 | -5,37% | 23.317.344,00 |
| 06.07.2026 | 5,91 | 6,27 | 5,91 | 6,06 | 0,58% | 38.234.196,00 |
| 02.07.2026 | 6,01 | 6,18 | 5,84 | 6,02 | 1,69% | 30.698.886,00 |
| 01.07.2026 | 5,75 | 5,99 | 5,68 | 5,92 | 3,32% | 27.560.398,00 |
| 30.06.2026 | 5,64 | 5,73 | 5,40 | 5,73 | 1,78% | 38.583.486,00 |
| 29.06.2026 | 5,96 | 5,97 | 5,63 | 5,63 | -6,17% | 24.463.112,00 |
| 26.06.2026 | 5,88 | 6,02 | 5,82 | 6,00 | 1,27% | 34.799.022,00 |
| 25.06.2026 | 5,86 | 6,22 | 5,77 | 5,93 | 2,33% | 34.117.990,00 |
| 24.06.2026 | 5,67 | 5,89 | 5,67 | 5,79 | 4,70% | 30.477.885,00 |
| 23.06.2026 | 5,40 | 5,69 | 5,37 | 5,53 | 0,73% | 19.898.784,00 |
| 22.06.2026 | 5,65 | 5,83 | 5,46 | 5,49 | -3,35% | 21.341.435,00 |
| 18.06.2026 | 5,29 | 5,69 | 5,29 | 5,68 | 10,61% | 40.473.856,00 |
| 17.06.2026 | 5,22 | 5,41 | 5,11 | 5,14 | -1,63% | 19.138.030,00 |
| 16.06.2026 | 5,44 | 5,49 | 5,21 | 5,22 | -2,61% | 26.042.746,00 |
| 15.06.2026 | 5,35 | 5,60 | 5,34 | 5,36 | 7,09% | 44.635.258,00 |
| 12.06.2026 | 5,00 | 5,14 | 4,95 | 5,01 | 0,50% | 27.673.478,00 |
| 11.06.2026 | 4,60 | 5,00 | 4,56 | 4,98 | 8,03% | 30.644.505,00 |
| 10.06.2026 | 4,84 | 4,87 | 4,60 | 4,61 | -6,30% | 27.033.937,00 |
| 09.06.2026 | 4,84 | 4,95 | 4,62 | 4,92 | 3,36% | 29.133.270,00 |
| 08.06.2026 | 4,85 | 4,89 | 4,76 | 4,76 | -1,86% | 14.500.501,00 |
| 05.06.2026 | 4,79 | 4,88 | 4,75 | 4,85 | 0,21% | 18.012.208,00 |
| 04.06.2026 | 4,86 | 4,91 | 4,81 | 4,84 | 1,47% | 14.627.376,00 |
| 03.06.2026 | 4,85 | 4,85 | 4,66 | 4,77 | -3,15% | 25.735.116,00 |