Joby Aviation Inc
[ISIN: KYG651631007]
Aktienkurse
16,070$ -8,69%
Echtzeit-Aktienkurs Joby Aviation Inc
Bid: Ask:

Aktienkurse zur Joby Aviation Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.10.2025 17,77 18,77 15,98 16,07 -8,69% 35.577.616,00
15.10.2025 18,09 18,60 17,44 17,60 -2,82% 49.482.179,00
14.10.2025 16,27 18,44 15,79 18,11 7,99% 106.600.842,00
13.10.2025 16,70 17,35 16,58 16,77 3,01% 100.648.867,00
10.10.2025 17,26 17,41 16,20 16,28 -5,02% 43.842.824,00
09.10.2025 17,43 17,72 16,48 17,14 -1,32% 39.927.072,00
08.10.2025 16,86 17,90 16,65 17,37 -8,14% 114.516.016,00
07.10.2025 19,55 19,98 18,85 18,91 -3,37% 28.376.187,00
06.10.2025 18,62 19,59 18,42 19,57 9,94% 32.449.784,00
02.10.2025 16,48 17,90 16,18 17,80 9,74% 40.050.607,00
01.10.2025 15,85 16,80 15,82 16,22 0,50% 38.990.233,00
30.09.2025 15,92 16,38 15,33 16,14 0,88% 29.609.150,00
29.09.2025 16,72 16,97 15,70 16,00 -0,68% 28.542.537,00
26.09.2025 15,73 16,38 15,57 16,11 1,58% 31.113.869,00
25.09.2025 15,38 16,08 14,91 15,86 -0,69% 36.601.004,00
24.09.2025 16,83 16,88 15,86 15,97 -4,49% 43.030.372,00
23.09.2025 16,10 17,18 15,69 16,72 5,42% 45.223.669,00
22.09.2025 16,08 16,19 15,17 15,86 -4,34% 48.859.057,00
19.09.2025 14,70 16,66 14,60 16,58 13,33% 61.571.678,00
18.09.2025 14,34 14,82 14,17 14,63 3,32% 36.000.197,00
17.09.2025 14,15 14,27 13,53 14,16 -1,60% 53.895.889,00
16.09.2025 14,38 14,61 13,88 14,39 1,91% 55.611.266,00
15.09.2025 14,55 15,01 14,04 14,12 0,86% 61.863.585,00
12.09.2025 14,75 15,23 13,81 14,00 2,34% 74.526.752,00
11.09.2025 13,30 14,13 13,23 13,68 3,17% 32.729.490,00
10.09.2025 14,35 14,36 13,26 13,26 -1,19% 40.731.840,00
09.09.2025 13,48 13,62 13,16 13,42 -0,07% 10.375.059,00
08.09.2025 13,69 13,78 13,19 13,43 -0,22% 26.536.393,00
05.09.2025 13,40 13,56 12,80 13,46 2,75% 26.828.272,00
04.09.2025 13,06 13,20 12,70 13,10 0,46% 33.783.056,00
03.09.2025 13,70 13,74 13,03 13,04 -2,54% 38.312.535,00
02.09.2025 13,27 13,60 13,09 13,38 -5,44% 33.044.393,00
29.08.2025 14,33 14,37 13,66 14,15 -0,84% 26.103.819,00
28.08.2025 14,46 14,66 14,19 14,27 -0,97% 24.270.340,00
27.08.2025 14,56 14,90 14,32 14,41 -2,17% 27.039.568,00
26.08.2025 14,32 15,51 14,15 14,73 3,01% 37.356.919,00
25.08.2025 14,75 14,85 14,22 14,30 -4,35% 21.556.435,00
22.08.2025 14,55 15,08 14,20 14,95 3,46% 34.683.195,00
21.08.2025 14,97 15,00 14,37 14,45 -1,83% 23.354.910,00
20.08.2025 14,64 14,93 14,10 14,72 -0,88% 34.891.343,00
19.08.2025 16,00 16,15 14,83 14,85 -7,53% 24.065.344,00
18.08.2025 16,70 16,76 15,66 16,06 -3,43% 28.769.045,00
15.08.2025 18,89 18,89 16,52 16,63 -4,26% 36.646.859,00
14.08.2025 17,51 17,76 17,05 17,37 -2,36% 13.379.093,00
13.08.2025 18,29 18,45 17,66 17,79 -1,22% 16.441.446,00
12.08.2025 16,90 18,25 16,86 18,01 5,51% 23.101.108,00
11.08.2025 16,85 17,48 16,52 17,07 2,58% 22.917.353,00
08.08.2025 17,35 17,36 16,30 16,64 -3,54% 28.012.351,00
07.08.2025 18,07 19,47 16,90 17,25 -8,87% 42.300.065,00
06.08.2025 20,06 20,06 18,53 18,93 -2,87% 31.489.918,00
05.08.2025 20,74 20,80 18,88 19,49 -4,41% 46.024.250,00
04.08.2025 18,38 20,95 18,27 20,39 18,82% 80.709.021,00
01.08.2025 17,33 18,02 16,59 17,16 3,00% 45.521.861,00
31.07.2025 16,89 17,03 16,37 16,66 -0,95% 21.823.182,00
30.07.2025 16,39 17,49 16,39 16,82 -0,41% 26.506.475,00
29.07.2025 17,31 17,59 16,67 16,89 -1,57% 24.103.949,00
28.07.2025 18,37 18,51 16,88 17,16 -5,19% 36.580.491,00
25.07.2025 17,57 18,54 17,10 18,10 3,37% 35.528.671,00
24.07.2025 17,58 17,90 17,20 17,51 -0,45% 32.337.145,00
23.07.2025 17,18 17,64 16,60 17,59 5,90% 33.812.566,00
22.07.2025 16,18 16,81 15,51 16,61 -1,37% 44.392.035,00
21.07.2025 17,88 18,55 16,80 16,84 -5,29% 61.817.952,00
18.07.2025 16,98 18,33 16,65 17,78 0,34% 59.419.390,00
17.07.2025 16,58 17,86 15,94 17,72 8,51% 89.016.818,00
16.07.2025 14,95 16,48 14,43 16,33 17,06% 78.435.302,00
15.07.2025 13,29 14,00 12,92 13,95 10,45% 45.238.817,00
14.07.2025 12,02 12,65 11,75 12,63 4,90% 23.363.601,00
11.07.2025 12,24 12,59 12,00 12,04 -2,35% 30.090.351,00
10.07.2025 11,62 12,46 11,51 12,33 6,66% 32.452.184,00
09.07.2025 11,44 11,69 11,24 11,56 1,49% 20.728.778,00
08.07.2025 10,80 11,71 10,77 11,39 6,85% 33.258.388,00
07.07.2025 10,48 10,68 10,17 10,66 1,04% 18.367.132,00
03.07.2025 10,12 10,62 10,01 10,55 3,84% 21.327.894,00
02.07.2025 9,94 10,29 9,56 10,16 3,57% 28.273.674,00
01.07.2025 10,50 10,50 9,65 9,81 -7,01% 33.353.805,00
30.06.2025 10,03 11,16 9,96 10,55 11,76% 68.769.961,00
27.06.2025 9,30 9,79 9,25 9,44 -0,42% 41.946.427,00
26.06.2025 8,59 9,48 8,57 9,48 11,27% 26.457.380,00
25.06.2025 8,95 9,07 8,50 8,52 -3,51% 16.785.469,00
24.06.2025 8,66 8,93 8,57 8,83 3,76% 21.430.211,00
23.06.2025 8,44 8,57 8,12 8,51 -0,35% 21.180.490,00
20.06.2025 8,94 8,98 8,49 8,54 -3,39% 19.943.703,00
18.06.2025 8,76 9,14 8,69 8,84 2,20% 20.282.973,00
17.06.2025 8,99 9,23 8,58 8,65 -3,89% 22.466.642,00
16.06.2025 8,87 9,12 8,63 9,00 4,65% 20.375.393,00
13.06.2025 8,64 8,86 8,45 8,60 -3,04% 24.762.768,00
12.06.2025 9,22 9,54 8,83 8,87 -7,89% 40.625.302,00
11.06.2025 9,61 10,28 9,57 9,63 2,01% 43.263.400,00
10.06.2025 9,19 9,62 9,17 9,44 2,28% 30.754.750,00
09.06.2025 8,97 9,40 8,57 9,23 13,67% 53.397.287,00
06.06.2025 7,71 8,33 7,70 8,12 7,41% 26.623.843,00
05.06.2025 7,97 8,09 7,49 7,56 -3,94% 21.203.462,00
04.06.2025 8,02 8,21 7,81 7,87 -1,99% 16.926.057,00
03.06.2025 8,49 8,74 7,96 8,03 7,07% 52.347.988,00
02.06.2025 7,71 7,72 7,34 7,50 -4,09% 17.356.763,00
30.05.2025 8,20 8,41 7,70 7,82 -8,22% 24.447.668,00
29.05.2025 8,65 9,18 8,45 8,52 -3,84% 44.068.943,00
28.05.2025 8,02 9,06 7,99 8,86 28,78% 97.751.250,00
27.05.2025 6,79 6,90 6,72 6,88 3,77% 10.789.306,00
23.05.2025 6,50 6,66 6,42 6,63 -0,15% 7.632.212,00