14,850$
-4,56%
Echtzeit-Aktienkurs Joby Aviation Inc
Bid:
Ask:
Aktienkurse zur Joby Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |