3,520$
-0,28%
Echtzeit-Aktienkurs Jet AI Inc
Bid:
Ask:
Aktienkurse zur Jet AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,54 | 3,55 | 3,48 | 3,49 | -1,13% | 105.314,00 |
| 02.07.2025 | 3,53 | 3,63 | 3,51 | 3,53 | -1,40% | 126.298,00 |
| 01.07.2025 | 3,64 | 3,72 | 3,40 | 3,58 | -1,92% | 138.078,00 |
| 30.06.2025 | 3,65 | 3,75 | 3,61 | 3,65 | -0,82% | 110.630,00 |
| 27.06.2025 | 3,52 | 3,79 | 3,52 | 3,68 | 3,66% | 188.468,00 |
| 26.06.2025 | 3,44 | 3,85 | 3,41 | 3,55 | -4,05% | 1.739.033,00 |
| 25.06.2025 | 3,89 | 3,89 | 3,68 | 3,70 | -3,65% | 102.854,00 |
| 24.06.2025 | 3,88 | 3,95 | 3,74 | 3,84 | 2,67% | 203.321,00 |
| 23.06.2025 | 3,46 | 3,88 | 3,43 | 3,74 | 8,72% | 223.204,00 |
| 20.06.2025 | 3,53 | 3,54 | 3,44 | 3,44 | -1,71% | 110.247,00 |
| 18.06.2025 | 3,40 | 3,56 | 3,40 | 3,50 | 3,74% | 85.419,00 |
| 17.06.2025 | 3,45 | 3,55 | 3,35 | 3,37 | -2,21% | 73.296,00 |
| 16.06.2025 | 3,61 | 3,69 | 3,40 | 3,45 | -3,63% | 126.677,00 |
| 13.06.2025 | 3,70 | 3,77 | 3,53 | 3,58 | -4,02% | 135.554,00 |
| 12.06.2025 | 3,95 | 3,95 | 3,70 | 3,73 | -3,62% | 167.790,00 |
| 11.06.2025 | 4,05 | 4,06 | 3,84 | 3,87 | -3,73% | 163.841,00 |
| 10.06.2025 | 3,98 | 4,11 | 3,96 | 4,02 | 1,26% | 80.735,00 |
| 09.06.2025 | 4,22 | 4,30 | 3,94 | 3,97 | -5,70% | 259.371,00 |
| 06.06.2025 | 4,50 | 4,50 | 4,17 | 4,21 | -7,27% | 293.512,00 |
| 05.06.2025 | 4,18 | 4,70 | 4,08 | 4,54 | 11,55% | 1.373.013,00 |
| 04.06.2025 | 4,14 | 4,14 | 3,85 | 4,07 | 3,56% | 350.636,00 |
| 03.06.2025 | 4,08 | 4,10 | 3,87 | 3,93 | 3,69% | 715.048,00 |
| 02.06.2025 | 3,72 | 3,87 | 3,68 | 3,79 | -0,26% | 121.298,00 |
| 30.05.2025 | 3,75 | 3,93 | 3,64 | 3,80 | 0,00% | 130.855,00 |
| 29.05.2025 | 3,85 | 3,91 | 3,75 | 3,80 | -0,26% | 168.511,00 |
| 28.05.2025 | 4,00 | 4,03 | 3,75 | 3,81 | -7,30% | 545.404,00 |
| 27.05.2025 | 4,33 | 4,56 | 3,92 | 4,11 | 3,79% | 3.997.824,00 |
| 23.05.2025 | 4,17 | 4,17 | 3,95 | 3,96 | -5,04% | 83.028,00 |
| 22.05.2025 | 3,95 | 4,23 | 3,94 | 4,17 | 6,38% | 87.323,00 |
| 21.05.2025 | 4,09 | 4,14 | 3,92 | 3,92 | -5,08% | 52.811,00 |
| 20.05.2025 | 4,12 | 4,20 | 4,00 | 4,13 | 0,24% | 47.383,00 |
| 19.05.2025 | 4,00 | 4,20 | 3,92 | 4,12 | 1,23% | 69.583,00 |
| 16.05.2025 | 4,41 | 4,45 | 4,01 | 4,07 | -7,71% | 152.472,00 |
| 15.05.2025 | 4,47 | 4,55 | 4,36 | 4,41 | 0,92% | 103.847,00 |
| 14.05.2025 | 4,20 | 4,47 | 4,20 | 4,37 | 2,34% | 86.793,00 |
| 13.05.2025 | 4,36 | 4,36 | 4,17 | 4,27 | -3,39% | 70.488,00 |
| 12.05.2025 | 4,59 | 4,59 | 4,31 | 4,42 | -1,56% | 82.532,00 |
| 09.05.2025 | 4,46 | 4,58 | 4,38 | 4,49 | -0,88% | 80.073,00 |
| 08.05.2025 | 4,38 | 4,55 | 4,28 | 4,53 | 4,14% | 77.139,00 |
| 07.05.2025 | 4,46 | 4,51 | 4,20 | 4,35 | -3,76% | 85.478,00 |
| 06.05.2025 | 4,17 | 4,55 | 4,17 | 4,52 | 4,63% | 144.267,00 |
| 05.05.2025 | 4,10 | 4,70 | 4,01 | 4,32 | 4,60% | 397.213,00 |
| 02.05.2025 | 3,90 | 4,14 | 3,83 | 4,13 | 7,55% | 316.928,00 |
| 01.05.2025 | 3,85 | 3,98 | 3,79 | 3,84 | -5,19% | 295.328,00 |
| 30.04.2025 | 4,01 | 4,20 | 3,74 | 4,05 | 6,02% | 6.013.719,00 |
| 29.04.2025 | 3,87 | 3,94 | 3,78 | 3,82 | -0,78% | 44.136,00 |
| 28.04.2025 | 3,90 | 3,95 | 3,77 | 3,85 | -1,03% | 33.473,00 |
| 25.04.2025 | 3,94 | 3,98 | 3,80 | 3,89 | -1,02% | 41.741,00 |
| 24.04.2025 | 3,76 | 3,99 | 3,76 | 3,93 | 5,36% | 55.141,00 |
| 23.04.2025 | 3,83 | 4,00 | 3,70 | 3,73 | -1,06% | 63.433,00 |
| 22.04.2025 | 3,71 | 3,83 | 3,65 | 3,77 | -2,58% | 96.255,00 |
| 21.04.2025 | 3,83 | 3,90 | 3,62 | 3,87 | -0,26% | 71.952,00 |
| 17.04.2025 | 3,78 | 4,00 | 3,78 | 3,88 | 0,52% | 36.036,00 |
| 16.04.2025 | 3,97 | 4,05 | 3,75 | 3,86 | -5,16% | 44.250,00 |
| 15.04.2025 | 4,07 | 4,23 | 3,96 | 4,07 | 0,00% | 47.259,00 |
| 14.04.2025 | 4,12 | 4,34 | 3,94 | 4,07 | 0,99% | 66.736,00 |
| 11.04.2025 | 4,03 | 4,24 | 3,97 | 4,03 | -2,66% | 38.748,00 |
| 10.04.2025 | 4,17 | 4,29 | 3,97 | 4,14 | -4,39% | 78.694,00 |
| 09.04.2025 | 3,96 | 4,50 | 3,91 | 4,33 | 9,90% | 104.309,00 |
| 08.04.2025 | 4,34 | 4,39 | 3,90 | 3,94 | -8,16% | 82.417,00 |
| 07.04.2025 | 3,90 | 4,34 | 3,90 | 4,29 | 1,90% | 68.629,00 |
| 04.04.2025 | 3,90 | 4,38 | 3,66 | 4,21 | 2,93% | 110.768,00 |
| 03.04.2025 | 4,05 | 4,15 | 3,90 | 4,09 | -6,41% | 61.497,00 |
| 02.04.2025 | 4,12 | 4,39 | 4,12 | 4,37 | 2,10% | 62.819,00 |
| 01.04.2025 | 4,18 | 4,41 | 4,00 | 4,28 | 2,39% | 99.288,00 |
| 31.03.2025 | 4,04 | 4,34 | 3,95 | 4,18 | 1,21% | 102.739,00 |
| 28.03.2025 | 4,50 | 4,50 | 3,98 | 4,13 | -8,02% | 104.360,00 |
| 27.03.2025 | 4,57 | 4,62 | 4,30 | 4,49 | -1,10% | 100.082,00 |
| 26.03.2025 | 4,65 | 4,74 | 4,50 | 4,54 | -2,78% | 71.811,00 |
| 25.03.2025 | 4,93 | 5,03 | 4,51 | 4,67 | -8,25% | 217.664,00 |
| 24.03.2025 | 5,67 | 5,69 | 4,92 | 5,09 | -5,74% | 356.205,00 |
| 21.03.2025 | 5,42 | 5,98 | 5,29 | 5,40 | -1,64% | 378.054,00 |
| 20.03.2025 | 5,19 | 6,35 | 5,07 | 5,49 | 5,78% | 452.165,00 |
| 19.03.2025 | 5,12 | 5,59 | 5,01 | 5,19 | 3,39% | 277.346,00 |
| 18.03.2025 | 4,65 | 5,32 | 4,50 | 5,02 | 6,58% | 255.213,00 |
| 17.03.2025 | 4,35 | 5,61 | 4,29 | 4,71 | 9,53% | 515.409,00 |
| 14.03.2025 | 4,09 | 4,30 | 3,82 | 4,30 | 7,23% | 142.670,00 |
| 13.03.2025 | 4,30 | 4,41 | 3,88 | 4,01 | -6,53% | 115.429,00 |
| 12.03.2025 | 4,35 | 4,65 | 4,20 | 4,29 | -0,69% | 155.502,00 |
| 11.03.2025 | 4,11 | 4,43 | 4,00 | 4,32 | 6,40% | 179.870,00 |
| 10.03.2025 | 4,94 | 5,03 | 3,88 | 4,06 | -20,39% | 354.860,00 |
| 07.03.2025 | 5,46 | 5,65 | 4,81 | 5,10 | -6,59% | 237.760,00 |
| 06.03.2025 | 5,63 | 5,76 | 5,30 | 5,46 | -6,51% | 182.430,00 |
| 05.03.2025 | 5,70 | 5,99 | 5,62 | 5,84 | 3,73% | 141.929,00 |
| 04.03.2025 | 6,07 | 6,07 | 5,40 | 5,63 | -11,20% | 416.911,00 |
| 03.03.2025 | 7,18 | 7,33 | 6,25 | 6,34 | -10,45% | 568.711,00 |
| 28.02.2025 | 7,00 | 7,51 | 6,60 | 7,08 | 4,58% | 786.925,00 |
| 27.02.2025 | 6,82 | 8,30 | 6,64 | 6,77 | -2,17% | 1.454.335,00 |
| 26.02.2025 | 6,37 | 7,66 | 6,36 | 6,92 | 2,67% | 1.565.992,00 |
| 25.02.2025 | 6,07 | 9,69 | 6,07 | 6,74 | 14,63% | 18.941.848,00 |
| 24.02.2025 | 6,35 | 6,44 | 5,20 | 5,88 | -10,77% | 1.018.744,00 |
| 21.02.2025 | 7,12 | 8,12 | 6,21 | 6,59 | -10,34% | 3.060.405,00 |
| 20.02.2025 | 9,99 | 10,08 | 6,53 | 7,35 | -27,59% | 8.003.268,00 |
| 19.02.2025 | 5,82 | 11,77 | 5,05 | 10,15 | 150,00% | 149.375.344,00 |
| 18.02.2025 | 4,82 | 5,00 | 3,90 | 4,06 | -32,67% | 2.581.215,00 |
| 14.02.2025 | 5,83 | 8,20 | 5,07 | 6,03 | 133,72% | 104.476.130,00 |
| 13.02.2025 | 2,48 | 2,59 | 2,37 | 2,58 | 4,88% | 93.892,00 |
| 12.02.2025 | 2,41 | 2,51 | 2,35 | 2,46 | -0,40% | 43.259,00 |
| 11.02.2025 | 2,61 | 2,61 | 2,41 | 2,47 | -3,14% | 47.932,00 |
| 10.02.2025 | 2,56 | 2,59 | 2,46 | 2,55 | -0,39% | 68.218,00 |