5,510$
-0,72%
Echtzeit-Aktienkurs Joby Aviation Inc
Bid:
Ask:
Aktienkurse zur Joby Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 5,45 | 5,53 | 5,38 | 5,51 | -0,72% | 5.325.472,00 |
| 16.10.2024 | 5,50 | 5,63 | 5,44 | 5,55 | 2,40% | 5.122.311,00 |
| 15.10.2024 | 5,54 | 5,61 | 5,36 | 5,42 | -2,17% | 5.526.059,00 |
| 14.10.2024 | 5,68 | 5,69 | 5,51 | 5,54 | -2,64% | 6.956.100,00 |
| 11.10.2024 | 5,42 | 5,70 | 5,41 | 5,69 | 3,64% | 4.534.788,00 |
| 10.10.2024 | 5,55 | 5,56 | 5,35 | 5,49 | -3,00% | 7.112.058,00 |
| 09.10.2024 | 5,67 | 5,79 | 5,60 | 5,66 | -0,18% | 6.424.609,00 |
| 08.10.2024 | 5,95 | 6,00 | 5,61 | 5,67 | -5,18% | 9.250.933,00 |
| 07.10.2024 | 5,95 | 6,20 | 5,74 | 5,98 | 0,50% | 13.277.319,00 |
| 04.10.2024 | 5,78 | 6,13 | 5,70 | 5,95 | 6,06% | 17.780.006,00 |
| 03.10.2024 | 5,99 | 6,04 | 5,52 | 5,61 | -8,63% | 20.298.014,00 |
| 02.10.2024 | 5,69 | 6,32 | 5,19 | 6,14 | 27,92% | 70.235.509,00 |
| 01.10.2024 | 5,04 | 5,07 | 4,78 | 4,80 | -4,57% | 8.901.311,00 |
| 30.09.2024 | 5,20 | 5,22 | 5,00 | 5,03 | -3,64% | 6.039.622,00 |
| 27.09.2024 | 5,16 | 5,41 | 5,16 | 5,22 | 2,15% | 6.754.508,00 |
| 26.09.2024 | 5,17 | 5,22 | 5,05 | 5,11 | 1,19% | 5.073.564,00 |
| 25.09.2024 | 5,15 | 5,21 | 5,00 | 5,05 | -1,94% | 4.855.323,00 |
| 24.09.2024 | 5,16 | 5,25 | 5,10 | 5,15 | 0,59% | 4.474.448,00 |
| 23.09.2024 | 5,18 | 5,26 | 5,10 | 5,12 | -0,78% | 3.546.594,00 |
| 20.09.2024 | 5,24 | 5,24 | 5,10 | 5,16 | -0,39% | 9.686.951,00 |
| 19.09.2024 | 5,38 | 5,43 | 5,13 | 5,18 | -0,38% | 4.948.705,00 |
| 18.09.2024 | 5,20 | 5,50 | 5,14 | 5,20 | -1,14% | 5.723.705,00 |
| 17.09.2024 | 5,39 | 5,44 | 5,25 | 5,26 | -1,13% | 4.126.666,00 |
| 16.09.2024 | 5,40 | 5,41 | 5,27 | 5,32 | -2,03% | 3.927.437,00 |
| 13.09.2024 | 5,40 | 5,48 | 5,35 | 5,43 | 1,50% | 4.224.067,00 |
| 12.09.2024 | 5,28 | 5,39 | 5,13 | 5,35 | 0,56% | 4.574.280,00 |
| 11.09.2024 | 5,09 | 5,35 | 5,05 | 5,32 | 3,30% | 6.522.338,00 |
| 10.09.2024 | 5,02 | 5,16 | 4,86 | 5,15 | 3,21% | 3.647.023,00 |
| 09.09.2024 | 4,80 | 5,01 | 4,80 | 4,99 | 4,61% | 4.809.861,00 |
| 06.09.2024 | 4,84 | 4,86 | 4,70 | 4,77 | -1,24% | 4.979.274,00 |
| 05.09.2024 | 4,96 | 5,02 | 4,82 | 4,83 | -1,02% | 4.854.811,00 |
| 04.09.2024 | 4,90 | 5,07 | 4,86 | 4,88 | -0,81% | 4.636.094,00 |
| 03.09.2024 | 5,01 | 5,07 | 4,89 | 4,92 | -1,60% | 6.726.707,00 |
| 30.08.2024 | 5,16 | 5,21 | 4,98 | 5,00 | -2,72% | 5.227.978,00 |
| 29.08.2024 | 5,04 | 5,32 | 5,01 | 5,14 | 4,05% | 7.182.764,00 |
| 28.08.2024 | 5,07 | 5,09 | 4,94 | 4,94 | -2,37% | 4.994.752,00 |
| 27.08.2024 | 5,16 | 5,18 | 5,02 | 5,06 | -2,88% | 4.483.931,00 |
| 26.08.2024 | 5,16 | 5,25 | 5,10 | 5,21 | 1,96% | 4.344.513,00 |
| 23.08.2024 | 5,05 | 5,17 | 5,01 | 5,11 | 2,61% | 4.692.391,00 |
| 22.08.2024 | 5,25 | 5,29 | 4,97 | 4,98 | -4,96% | 6.115.544,00 |
| 21.08.2024 | 5,11 | 5,30 | 5,11 | 5,24 | 3,76% | 3.435.215,00 |
| 20.08.2024 | 5,20 | 5,20 | 5,04 | 5,05 | -2,51% | 3.223.051,00 |
| 19.08.2024 | 5,19 | 5,23 | 5,10 | 5,18 | 0,58% | 2.768.733,00 |
| 16.08.2024 | 5,19 | 5,34 | 5,11 | 5,15 | -1,15% | 4.301.375,00 |
| 15.08.2024 | 5,09 | 5,27 | 5,06 | 5,21 | 5,04% | 5.373.565,00 |
| 14.08.2024 | 5,12 | 5,18 | 4,96 | 4,96 | -2,17% | 4.200.807,00 |
| 13.08.2024 | 5,07 | 5,12 | 5,01 | 5,07 | 1,20% | 4.154.507,00 |
| 12.08.2024 | 5,07 | 5,11 | 4,93 | 5,01 | -0,20% | 4.757.664,00 |
| 09.08.2024 | 5,19 | 5,23 | 5,00 | 5,02 | -3,46% | 6.163.945,00 |
| 08.08.2024 | 5,03 | 5,31 | 5,02 | 5,20 | 5,91% | 6.645.520,00 |
| 07.08.2024 | 5,24 | 5,35 | 4,89 | 4,91 | -4,47% | 6.779.377,00 |
| 06.08.2024 | 5,30 | 5,31 | 5,05 | 5,14 | 1,18% | 5.612.840,00 |
| 05.08.2024 | 4,71 | 5,16 | 4,66 | 5,08 | 0,59% | 9.384.235,00 |
| 02.08.2024 | 5,17 | 5,24 | 5,03 | 5,05 | -7,00% | 7.442.910,00 |
| 01.08.2024 | 5,96 | 5,98 | 5,38 | 5,43 | -9,20% | 9.224.063,00 |
| 31.07.2024 | 6,09 | 6,33 | 5,96 | 5,98 | -1,81% | 6.247.584,00 |
| 30.07.2024 | 6,23 | 6,27 | 6,03 | 6,09 | -1,93% | 5.575.802,00 |
| 29.07.2024 | 6,40 | 6,53 | 6,17 | 6,21 | -1,43% | 4.769.820,00 |
| 26.07.2024 | 6,32 | 6,57 | 6,24 | 6,30 | 1,94% | 6.275.060,00 |
| 25.07.2024 | 6,10 | 6,40 | 6,05 | 6,18 | 0,00% | 6.311.574,00 |
| 24.07.2024 | 6,66 | 6,85 | 6,17 | 6,18 | -7,49% | 9.669.549,00 |
| 23.07.2024 | 6,44 | 6,76 | 6,42 | 6,68 | 3,25% | 4.978.568,00 |
| 22.07.2024 | 6,57 | 6,91 | 6,35 | 6,47 | -0,92% | 8.796.511,00 |
| 19.07.2024 | 6,90 | 6,90 | 6,34 | 6,53 | -6,31% | 9.976.826,00 |
| 18.07.2024 | 7,10 | 7,54 | 6,91 | 6,97 | -1,27% | 10.734.506,00 |
| 17.07.2024 | 7,11 | 7,49 | 6,92 | 7,06 | -5,36% | 11.818.302,00 |
| 16.07.2024 | 6,96 | 7,69 | 6,78 | 7,46 | 7,34% | 13.460.876,00 |
| 15.07.2024 | 6,82 | 7,04 | 6,61 | 6,95 | 5,14% | 10.626.180,00 |
| 12.07.2024 | 6,12 | 6,66 | 6,08 | 6,61 | 6,44% | 14.264.715,00 |
| 11.07.2024 | 5,38 | 6,26 | 5,35 | 6,21 | 19,65% | 21.238.785,00 |
| 10.07.2024 | 5,13 | 5,22 | 5,07 | 5,19 | 1,57% | 3.520.209,00 |
| 09.07.2024 | 5,20 | 5,23 | 5,09 | 5,11 | -1,92% | 3.658.283,00 |
| 08.07.2024 | 5,12 | 5,25 | 5,09 | 5,21 | 0,97% | 3.899.268,00 |
| 05.07.2024 | 5,19 | 5,19 | 5,04 | 5,16 | 0,19% | 4.423.177,00 |
| 03.07.2024 | 5,00 | 5,24 | 4,98 | 5,15 | 3,83% | 5.772.590,00 |
| 02.07.2024 | 4,94 | 5,32 | 4,87 | 4,96 | 1,85% | 11.005.729,00 |
| 01.07.2024 | 5,10 | 5,10 | 4,78 | 4,87 | -4,51% | 8.162.410,00 |
| 28.06.2024 | 5,10 | 5,15 | 4,98 | 5,10 | 0,00% | 25.456.963,00 |
| 27.06.2024 | 5,01 | 5,11 | 4,96 | 5,10 | 2,00% | 9.990.378,00 |
| 26.06.2024 | 4,88 | 5,00 | 4,79 | 5,00 | 3,31% | 5.033.851,00 |
| 25.06.2024 | 5,08 | 5,11 | 4,82 | 4,84 | -5,28% | 5.620.437,00 |
| 24.06.2024 | 5,11 | 5,35 | 5,05 | 5,11 | -1,54% | 5.899.072,00 |
| 21.06.2024 | 4,85 | 5,20 | 4,77 | 5,19 | 8,13% | 10.914.025,00 |
| 20.06.2024 | 5,00 | 5,02 | 4,78 | 4,80 | -4,00% | 5.469.857,00 |
| 18.06.2024 | 4,92 | 5,02 | 4,89 | 5,00 | 1,63% | 3.844.495,00 |
| 17.06.2024 | 4,91 | 4,99 | 4,87 | 4,92 | 0,82% | 2.853.913,00 |
| 14.06.2024 | 4,96 | 5,02 | 4,84 | 4,88 | -2,40% | 4.272.049,00 |
| 13.06.2024 | 5,16 | 5,24 | 4,96 | 5,00 | -2,72% | 3.732.470,00 |
| 12.06.2024 | 5,25 | 5,43 | 5,14 | 5,14 | 0,98% | 5.583.970,00 |
| 11.06.2024 | 5,03 | 5,15 | 5,03 | 5,09 | 0,00% | 3.201.532,00 |
| 10.06.2024 | 4,95 | 5,21 | 4,93 | 5,09 | 2,00% | 3.423.615,00 |
| 07.06.2024 | 5,05 | 5,13 | 4,95 | 4,99 | -3,11% | 3.150.894,00 |
| 06.06.2024 | 5,17 | 5,21 | 5,04 | 5,15 | -0,19% | 3.369.352,00 |
| 05.06.2024 | 4,92 | 5,25 | 4,89 | 5,16 | 5,95% | 5.197.883,00 |
| 04.06.2024 | 4,87 | 4,94 | 4,82 | 4,87 | 0,00% | 3.281.510,00 |
| 03.06.2024 | 4,96 | 5,03 | 4,83 | 4,87 | 0,00% | 3.597.489,00 |
| 31.05.2024 | 4,87 | 5,00 | 4,78 | 4,87 | 1,25% | 3.802.582,00 |
| 30.05.2024 | 4,75 | 4,87 | 4,71 | 4,81 | 2,34% | 3.276.376,00 |
| 29.05.2024 | 4,79 | 4,81 | 4,67 | 4,70 | -3,29% | 4.826.008,00 |
| 28.05.2024 | 4,96 | 5,02 | 4,85 | 4,86 | -1,02% | 3.376.991,00 |