8,500$
0,12%
Echtzeit-Aktienkurs Joby Aviation Inc.
Bid:
Ask:
Aktienkurse zur Joby Aviation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 8,61 | 8,70 | 8,25 | 8,50 | 0,12% | 23.432.891,00 |
| 23.04.2026 | 9,01 | 9,09 | 8,32 | 8,49 | -7,11% | 23.115.674,00 |
| 22.04.2026 | 9,18 | 9,49 | 8,88 | 9,14 | 1,90% | 22.716.868,00 |
| 21.04.2026 | 9,18 | 9,46 | 8,88 | 8,97 | -1,86% | 21.113.299,00 |
| 20.04.2026 | 9,10 | 9,23 | 8,93 | 9,14 | -0,87% | 16.987.273,00 |
| 17.04.2026 | 9,54 | 9,89 | 9,20 | 9,22 | 0,00% | 24.846.337,00 |
| 16.04.2026 | 9,33 | 9,46 | 9,03 | 9,22 | 0,99% | 19.742.218,00 |
| 15.04.2026 | 8,92 | 9,25 | 8,86 | 9,13 | 3,75% | 26.602.868,00 |
| 14.04.2026 | 8,73 | 8,93 | 8,61 | 8,80 | 3,29% | 18.680.042,00 |
| 13.04.2026 | 8,16 | 8,57 | 8,03 | 8,52 | 2,16% | 20.915.129,00 |
| 10.04.2026 | 8,35 | 8,57 | 8,29 | 8,34 | 0,72% | 16.160.605,00 |
| 09.04.2026 | 8,47 | 8,62 | 8,24 | 8,28 | -4,06% | 15.766.534,00 |
| 08.04.2026 | 9,12 | 9,20 | 8,53 | 8,63 | 2,98% | 19.581.460,00 |
| 07.04.2026 | 8,50 | 8,58 | 8,16 | 8,38 | -3,68% | 19.399.602,00 |
| 06.04.2026 | 8,50 | 9,00 | 8,44 | 8,70 | 2,35% | 20.339.958,00 |
| 02.04.2026 | 7,97 | 8,51 | 7,86 | 8,50 | 2,78% | 23.369.547,00 |
| 01.04.2026 | 8,50 | 8,57 | 8,20 | 8,27 | 0,12% | 22.606.965,00 |
| 31.03.2026 | 8,06 | 8,35 | 7,88 | 8,26 | 4,03% | 31.627.529,00 |
| 30.03.2026 | 8,05 | 8,17 | 7,75 | 7,94 | -1,98% | 24.650.270,00 |
| 27.03.2026 | 8,36 | 8,39 | 7,96 | 8,10 | -4,37% | 27.201.338,00 |
| 26.03.2026 | 8,83 | 8,83 | 8,40 | 8,47 | -5,57% | 21.238.767,00 |
| 25.03.2026 | 9,25 | 9,42 | 8,93 | 8,97 | -0,22% | 16.304.343,00 |
| 24.03.2026 | 9,09 | 9,28 | 8,89 | 8,99 | -3,12% | 18.706.848,00 |
| 23.03.2026 | 9,37 | 9,53 | 9,18 | 9,28 | 0,54% | 16.616.584,00 |
| 20.03.2026 | 9,67 | 9,73 | 9,11 | 9,23 | -4,75% | 27.248.818,00 |
| 19.03.2026 | 9,31 | 9,94 | 9,21 | 9,69 | 1,57% | 17.731.246,00 |
| 18.03.2026 | 9,78 | 9,94 | 9,53 | 9,54 | -3,93% | 17.570.698,00 |
| 17.03.2026 | 9,85 | 10,05 | 9,67 | 9,93 | 1,12% | 17.138.395,00 |
| 16.03.2026 | 9,86 | 10,04 | 9,49 | 9,82 | 1,24% | 31.352.653,00 |
| 13.03.2026 | 9,97 | 10,12 | 9,53 | 9,70 | -0,41% | 22.946.609,00 |
| 12.03.2026 | 9,99 | 10,32 | 9,74 | 9,74 | -4,79% | 25.279.203,00 |
| 11.03.2026 | 9,89 | 10,27 | 9,80 | 10,23 | 3,54% | 24.466.837,00 |
| 10.03.2026 | 10,53 | 10,56 | 9,82 | 9,88 | -1,59% | 30.566.440,00 |
| 09.03.2026 | 9,25 | 10,06 | 9,14 | 10,04 | 5,13% | 24.325.704,00 |
| 06.03.2026 | 9,34 | 9,76 | 9,33 | 9,55 | -0,62% | 14.722.129,00 |
| 05.03.2026 | 9,78 | 10,08 | 9,33 | 9,61 | -2,83% | 17.995.022,00 |
| 04.03.2026 | 9,86 | 10,10 | 9,78 | 9,89 | 1,33% | 14.820.008,00 |
| 03.03.2026 | 9,90 | 10,06 | 9,56 | 9,76 | -4,97% | 34.494.675,00 |
| 02.03.2026 | 9,55 | 10,45 | 9,37 | 10,27 | 2,09% | 30.460.692,00 |
| 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 |