16,630$
-4,26%
Echtzeit-Aktienkurs Joby Aviation Inc
Bid:
Ask:
Aktienkurse zur Joby Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 6,61 | 6,77 | 6,54 | 6,64 | 0,15% | 11.261.746,00 |
| 21.05.2025 | 6,88 | 6,91 | 6,55 | 6,63 | -4,88% | 10.264.635,00 |
| 20.05.2025 | 7,01 | 7,06 | 6,90 | 6,97 | -0,85% | 8.902.919,00 |
| 19.05.2025 | 7,05 | 7,10 | 6,96 | 7,03 | -4,87% | 11.002.873,00 |
| 16.05.2025 | 7,32 | 7,56 | 7,22 | 7,39 | 3,21% | 18.236.011,00 |
| 15.05.2025 | 7,07 | 7,23 | 7,02 | 7,16 | -0,14% | 10.779.672,00 |
| 14.05.2025 | 7,25 | 7,27 | 7,01 | 7,17 | -0,28% | 12.777.977,00 |
| 13.05.2025 | 7,08 | 7,29 | 7,05 | 7,19 | 2,57% | 19.908.689,00 |
| 12.05.2025 | 7,13 | 7,18 | 6,79 | 7,01 | 3,39% | 10.978.558,00 |
| 09.05.2025 | 6,69 | 6,87 | 6,65 | 6,78 | 1,95% | 10.180.516,00 |
| 08.05.2025 | 6,79 | 7,12 | 6,50 | 6,65 | 3,58% | 15.621.449,00 |
| 07.05.2025 | 6,36 | 6,55 | 6,32 | 6,42 | 0,94% | 10.386.227,00 |
| 06.05.2025 | 6,30 | 6,39 | 6,18 | 6,36 | -1,85% | 9.041.850,00 |
| 05.05.2025 | 6,60 | 6,66 | 6,47 | 6,48 | -3,43% | 6.874.799,00 |
| 02.05.2025 | 6,36 | 6,86 | 6,32 | 6,71 | 6,34% | 13.844.058,00 |
| 01.05.2025 | 6,43 | 6,45 | 6,25 | 6,31 | 0,16% | 9.037.624,00 |
| 30.04.2025 | 6,37 | 6,38 | 6,14 | 6,30 | -3,96% | 10.867.643,00 |
| 29.04.2025 | 6,50 | 6,60 | 6,41 | 6,56 | 1,71% | 8.085.048,00 |
| 28.04.2025 | 6,54 | 6,64 | 6,29 | 6,45 | -0,77% | 11.296.213,00 |
| 25.04.2025 | 6,43 | 6,57 | 6,41 | 6,50 | 0,31% | 12.881.240,00 |
| 24.04.2025 | 6,16 | 6,50 | 6,12 | 6,48 | 5,19% | 12.007.585,00 |
| 23.04.2025 | 6,16 | 6,39 | 6,04 | 6,16 | 4,58% | 15.206.401,00 |
| 22.04.2025 | 5,88 | 5,98 | 5,81 | 5,89 | 1,38% | 8.204.157,00 |
| 21.04.2025 | 5,78 | 5,82 | 5,61 | 5,81 | -1,36% | 8.387.386,00 |
| 17.04.2025 | 5,81 | 6,00 | 5,72 | 5,89 | 1,73% | 11.571.912,00 |
| 16.04.2025 | 5,70 | 5,89 | 5,64 | 5,79 | -1,36% | 11.537.983,00 |
| 15.04.2025 | 5,96 | 6,10 | 5,79 | 5,87 | -2,49% | 8.696.513,00 |
| 14.04.2025 | 6,09 | 6,16 | 5,86 | 6,02 | 1,52% | 12.474.664,00 |
| 11.04.2025 | 5,72 | 5,98 | 5,56 | 5,93 | -1,50% | 16.605.762,00 |
| 10.04.2025 | 5,91 | 6,12 | 5,78 | 6,02 | -3,83% | 12.412.568,00 |
| 09.04.2025 | 5,35 | 6,38 | 5,32 | 6,26 | 17,45% | 18.807.445,00 |
| 08.04.2025 | 5,86 | 5,88 | 5,26 | 5,33 | -4,48% | 15.212.140,00 |
| 07.04.2025 | 5,00 | 5,93 | 4,96 | 5,58 | 4,10% | 16.642.135,00 |
| 04.04.2025 | 5,43 | 5,56 | 5,02 | 5,36 | -5,30% | 16.338.079,00 |
| 03.04.2025 | 5,67 | 5,75 | 5,55 | 5,66 | -6,29% | 13.925.411,00 |
| 02.04.2025 | 5,79 | 6,16 | 5,77 | 6,04 | 1,85% | 12.887.695,00 |
| 01.04.2025 | 6,08 | 6,10 | 5,77 | 5,93 | -1,50% | 10.513.226,00 |
| 31.03.2025 | 5,94 | 6,09 | 5,86 | 6,02 | -1,47% | 10.069.760,00 |
| 28.03.2025 | 6,33 | 6,42 | 6,05 | 6,11 | -4,98% | 9.268.857,00 |
| 27.03.2025 | 6,50 | 6,62 | 6,40 | 6,43 | -2,13% | 7.357.947,00 |
| 26.03.2025 | 6,64 | 6,81 | 6,51 | 6,57 | -1,35% | 9.331.588,00 |
| 25.03.2025 | 6,74 | 6,74 | 6,55 | 6,66 | -1,62% | 6.366.070,00 |