10,060$
-1,66%
Echtzeit-Aktienkurs Joby Aviation Inc
Bid:
Ask:
Aktienkurse zur Joby Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,91 | 10,14 | 9,81 | 10,06 | -1,66% | 27.490.671,00 |
| 26.02.2026 | 10,61 | 10,96 | 9,92 | 10,23 | 4,18% | 42.526.366,00 |
| 25.02.2026 | 10,20 | 10,20 | 9,76 | 9,82 | 1,03% | 33.209.290,00 |
| 24.02.2026 | 9,44 | 9,82 | 9,30 | 9,72 | -1,52% | 19.725.417,00 |
| 20.02.2026 | 10,16 | 10,30 | 9,79 | 9,87 | -3,71% | 19.185.148,00 |
| 19.02.2026 | 9,91 | 10,29 | 9,77 | 10,25 | 1,59% | 14.241.928,00 |
| 18.02.2026 | 10,00 | 10,39 | 9,79 | 10,09 | 1,00% | 24.039.930,00 |
| 17.02.2026 | 9,85 | 10,15 | 9,62 | 9,99 | 0,91% | 15.459.619,00 |
| 13.02.2026 | 9,96 | 10,22 | 9,68 | 9,90 | 0,20% | 17.338.172,00 |
| 12.02.2026 | 10,23 | 10,27 | 9,61 | 9,88 | -2,18% | 17.766.106,00 |
| 11.02.2026 | 10,24 | 10,29 | 9,67 | 10,10 | -1,27% | 21.669.727,00 |
| 10.02.2026 | 10,71 | 10,77 | 10,20 | 10,23 | -4,30% | 19.897.531,00 |
| 09.02.2026 | 10,45 | 10,75 | 10,30 | 10,69 | 1,62% | 24.672.707,00 |
| 06.02.2026 | 9,83 | 10,60 | 9,74 | 10,52 | 11,21% | 33.382.195,00 |
| 05.02.2026 | 10,07 | 10,17 | 9,30 | 9,46 | -8,86% | 36.899.327,00 |
| 04.02.2026 | 10,67 | 10,68 | 9,81 | 10,38 | -3,26% | 34.455.008,00 |
| 03.02.2026 | 10,98 | 10,98 | 10,16 | 10,73 | 1,61% | 44.753.917,00 |
| 02.02.2026 | 10,66 | 10,74 | 10,39 | 10,56 | -0,09% | 41.084.649,00 |
| 30.01.2026 | 11,18 | 11,25 | 10,49 | 10,57 | -5,12% | 53.388.862,00 |
| 29.01.2026 | 11,34 | 11,38 | 10,80 | 11,14 | -16,68% | 152.476.655,00 |
| 28.01.2026 | 13,61 | 13,67 | 13,17 | 13,37 | -0,74% | 9.828.206,00 |
| 27.01.2026 | 13,56 | 13,56 | 13,15 | 13,47 | 1,43% | 12.769.465,00 |
| 26.01.2026 | 13,91 | 13,94 | 13,25 | 13,28 | -8,67% | 13.999.254,00 |
| 22.01.2026 | 14,63 | 15,04 | 14,35 | 14,54 | 1,68% | 19.747.243,00 |
| 21.01.2026 | 14,99 | 15,45 | 13,73 | 14,30 | -2,85% | 27.344.570,00 |
| 20.01.2026 | 14,92 | 15,74 | 14,59 | 14,72 | -4,60% | 23.819.784,00 |
| 16.01.2026 | 15,39 | 16,01 | 15,17 | 15,43 | 0,98% | 24.806.391,00 |
| 15.01.2026 | 15,12 | 15,93 | 14,89 | 15,28 | 1,06% | 22.875.179,00 |
| 14.01.2026 | 14,55 | 15,13 | 14,23 | 15,12 | 2,09% | 20.597.355,00 |
| 13.01.2026 | 15,59 | 15,96 | 14,15 | 14,81 | -3,89% | 32.345.427,00 |
| 12.01.2026 | 15,28 | 15,69 | 14,90 | 15,41 | 0,13% | 22.093.275,00 |
| 09.01.2026 | 15,40 | 16,01 | 14,96 | 15,39 | 0,92% | 33.814.091,00 |
| 08.01.2026 | 15,62 | 16,28 | 15,17 | 15,25 | -1,93% | 33.484.004,00 |
| 07.01.2026 | 16,32 | 16,38 | 15,52 | 15,55 | -4,60% | 23.732.671,00 |
| 06.01.2026 | 15,86 | 16,59 | 15,61 | 16,30 | 1,62% | 31.350.069,00 |
| 05.01.2026 | 14,61 | 16,38 | 14,45 | 16,04 | 11,70% | 36.591.877,00 |
| 02.01.2026 | 13,45 | 14,40 | 13,20 | 14,36 | 8,79% | 21.722.496,00 |
| 31.12.2025 | 13,25 | 13,34 | 12,99 | 13,20 | -0,15% | 16.306.655,00 |
| 30.12.2025 | 13,57 | 13,64 | 13,16 | 13,22 | -2,36% | 17.253.264,00 |
| 29.12.2025 | 13,61 | 14,11 | 13,48 | 13,54 | -2,45% | 16.169.332,00 |
| 26.12.2025 | 14,22 | 14,22 | 13,75 | 13,88 | -2,73% | 10.838.188,00 |
| 24.12.2025 | 14,37 | 14,55 | 14,12 | 14,27 | 0,07% | 7.689.325,00 |
| 23.12.2025 | 14,55 | 14,63 | 14,10 | 14,26 | -3,52% | 16.247.287,00 |
| 22.12.2025 | 14,54 | 15,40 | 14,45 | 14,78 | 3,94% | 18.156.226,00 |
| 19.12.2025 | 14,00 | 14,44 | 13,70 | 14,22 | 2,67% | 21.759.218,00 |
| 18.12.2025 | 13,75 | 14,20 | 13,59 | 13,85 | 4,92% | 21.574.147,00 |
| 17.12.2025 | 14,10 | 14,50 | 13,18 | 13,20 | -6,18% | 17.487.828,00 |
| 16.12.2025 | 14,07 | 14,54 | 13,82 | 14,07 | -0,85% | 13.682.129,00 |
| 15.12.2025 | 14,98 | 15,08 | 14,08 | 14,19 | -4,44% | 15.257.158,00 |
| 12.12.2025 | 15,57 | 15,98 | 14,73 | 14,85 | -4,56% | 18.561.553,00 |
| 11.12.2025 | 14,83 | 15,56 | 14,50 | 15,56 | 3,66% | 15.811.573,00 |
| 10.12.2025 | 15,36 | 15,43 | 14,93 | 15,01 | -2,78% | 12.943.173,00 |
| 09.12.2025 | 15,33 | 15,53 | 15,11 | 15,44 | -0,45% | 10.209.058,00 |
| 08.12.2025 | 15,39 | 15,54 | 14,94 | 15,51 | 1,64% | 15.965.902,00 |
| 05.12.2025 | 15,48 | 15,66 | 15,18 | 15,26 | -3,17% | 17.974.664,00 |
| 04.12.2025 | 14,66 | 15,87 | 14,59 | 15,76 | 7,72% | 20.815.583,00 |
| 03.12.2025 | 13,71 | 14,66 | 13,59 | 14,63 | 5,78% | 14.811.842,00 |
| 02.12.2025 | 13,41 | 14,18 | 13,32 | 13,83 | 2,67% | 17.251.864,00 |
| 01.12.2025 | 13,66 | 13,93 | 13,28 | 13,47 | -6,65% | 18.267.116,00 |
| 28.11.2025 | 14,24 | 14,51 | 14,04 | 14,43 | 2,20% | 6.075.324,00 |
| 26.11.2025 | 14,06 | 14,32 | 13,94 | 14,12 | 1,29% | 10.885.248,00 |
| 25.11.2025 | 13,81 | 14,04 | 13,26 | 13,94 | 0,36% | 12.182.983,00 |
| 24.11.2025 | 13,34 | 13,96 | 13,11 | 13,89 | 6,52% | 19.971.599,00 |
| 20.11.2025 | 14,14 | 14,63 | 12,99 | 13,04 | -4,61% | 26.115.652,00 |
| 19.11.2025 | 14,06 | 14,26 | 13,51 | 13,67 | -1,87% | 13.978.921,00 |
| 18.11.2025 | 13,71 | 14,16 | 13,42 | 13,93 | 0,29% | 22.068.037,00 |
| 17.11.2025 | 14,30 | 14,49 | 13,55 | 13,89 | -6,09% | 22.840.062,00 |
| 13.11.2025 | 15,91 | 16,05 | 14,74 | 14,79 | -9,26% | 26.423.229,00 |
| 12.11.2025 | 16,32 | 17,10 | 15,60 | 16,30 | -0,31% | 28.501.905,00 |
| 11.11.2025 | 15,55 | 16,39 | 15,12 | 16,35 | 3,68% | 34.065.681,00 |
| 10.11.2025 | 15,62 | 16,16 | 15,31 | 15,77 | 5,84% | 44.050.959,00 |
| 07.11.2025 | 13,84 | 14,95 | 13,23 | 14,90 | 4,05% | 52.710.530,00 |
| 06.11.2025 | 15,12 | 15,15 | 14,16 | 14,32 | -4,53% | 39.027.223,00 |
| 05.11.2025 | 15,34 | 15,41 | 14,80 | 15,00 | 1,63% | 32.345.718,00 |
| 04.11.2025 | 15,70 | 15,99 | 14,66 | 14,76 | -9,56% | 39.367.148,00 |
| 03.11.2025 | 16,97 | 16,98 | 15,60 | 16,32 | -5,88% | 41.924.919,00 |
| 31.10.2025 | 16,88 | 17,51 | 16,38 | 17,34 | 4,77% | 43.420.267,00 |
| 30.10.2025 | 16,54 | 17,00 | 16,27 | 16,55 | -2,82% | 26.912.640,00 |
| 29.10.2025 | 16,58 | 17,37 | 15,98 | 17,03 | 9,10% | 55.689.841,00 |
| 28.10.2025 | 16,34 | 16,45 | 15,59 | 15,61 | -4,23% | 47.370.995,00 |
| 27.10.2025 | 16,60 | 16,62 | 16,01 | 16,30 | 1,05% | 43.990.857,00 |
| 24.10.2025 | 16,16 | 16,56 | 16,00 | 16,13 | 2,94% | 40.257.204,00 |
| 23.10.2025 | 15,67 | 15,91 | 15,33 | 15,67 | 1,29% | 45.779.380,00 |
| 22.10.2025 | 15,91 | 16,11 | 14,90 | 15,47 | -3,91% | 43.013.333,00 |
| 21.10.2025 | 16,83 | 16,96 | 15,75 | 16,10 | -7,63% | 67.750.035,00 |
| 20.10.2025 | 16,33 | 17,50 | 16,11 | 17,43 | 11,30% | 60.676.696,00 |
| 17.10.2025 | 15,92 | 16,27 | 15,23 | 15,66 | -2,55% | 47.449.605,00 |
| 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 |