4,798$
3,17%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 4,61 | 4,87 | 4,61 | 4,79 | 3,01% | 17.519.543,00 |
| 04.12.2025 | 4,65 | 4,70 | 4,54 | 4,65 | -1,27% | 13.622.224,00 |
| 03.12.2025 | 4,55 | 4,79 | 4,53 | 4,71 | 3,29% | 14.736.670,00 |
| 02.12.2025 | 4,49 | 4,61 | 4,44 | 4,56 | 2,01% | 12.462.580,00 |
| 01.12.2025 | 4,43 | 4,49 | 4,39 | 4,47 | -2,19% | 15.507.160,00 |
| 28.11.2025 | 4,52 | 4,60 | 4,51 | 4,57 | 1,11% | 7.969.401,00 |
| 26.11.2025 | 4,37 | 4,58 | 4,37 | 4,52 | 3,43% | 14.821.990,00 |
| 25.11.2025 | 4,19 | 4,50 | 4,18 | 4,37 | 3,80% | 19.649.984,00 |
| 24.11.2025 | 4,18 | 4,25 | 4,14 | 4,21 | 0,48% | 15.410.235,00 |
| 21.11.2025 | 4,08 | 4,27 | 4,06 | 4,19 | 2,70% | 23.597.087,00 |
| 20.11.2025 | 4,16 | 4,29 | 4,06 | 4,08 | -0,73% | 17.611.337,00 |
| 19.11.2025 | 4,18 | 4,23 | 4,09 | 4,11 | -0,60% | 11.043.171,00 |
| 18.11.2025 | 4,02 | 4,15 | 4,00 | 4,14 | 2,10% | 10.989.382,00 |
| 17.11.2025 | 4,16 | 4,17 | 4,01 | 4,05 | -3,34% | 14.507.009,00 |
| 14.11.2025 | 4,20 | 4,24 | 4,12 | 4,19 | -2,78% | 16.723.358,00 |
| 13.11.2025 | 4,38 | 4,46 | 4,30 | 4,31 | -2,16% | 15.238.619,00 |
| 12.11.2025 | 4,34 | 4,46 | 4,33 | 4,41 | 1,50% | 14.753.919,00 |
| 11.11.2025 | 4,43 | 4,44 | 4,30 | 4,34 | -1,48% | 10.424.629,00 |
| 10.11.2025 | 4,48 | 4,58 | 4,36 | 4,41 | -0,34% | 20.461.306,00 |
| 07.11.2025 | 4,19 | 4,55 | 4,18 | 4,42 | 4,00% | 24.498.915,00 |
| 06.11.2025 | 4,25 | 4,35 | 4,23 | 4,25 | -0,93% | 24.981.479,00 |
| 05.11.2025 | 4,11 | 4,32 | 4,10 | 4,29 | 5,15% | 19.005.493,00 |
| 04.11.2025 | 4,07 | 4,16 | 4,01 | 4,08 | -2,39% | 22.672.485,00 |
| 03.11.2025 | 4,15 | 4,29 | 4,11 | 4,18 | -0,48% | 19.682.982,00 |
| 31.10.2025 | 4,10 | 4,21 | 4,08 | 4,20 | 1,69% | 12.805.825,00 |
| 30.10.2025 | 4,05 | 4,23 | 3,98 | 4,13 | 1,10% | 26.954.444,00 |
| 29.10.2025 | 4,18 | 4,22 | 4,06 | 4,09 | -1,80% | 25.360.444,00 |
| 28.10.2025 | 4,58 | 4,60 | 4,06 | 4,16 | -11,86% | 56.595.485,00 |
| 27.10.2025 | 4,59 | 4,78 | 4,56 | 4,72 | 3,28% | 35.363.051,00 |
| 24.10.2025 | 4,60 | 4,70 | 4,52 | 4,57 | -0,34% | 25.236.402,00 |
| 23.10.2025 | 4,67 | 4,67 | 4,56 | 4,59 | -0,75% | 17.008.035,00 |
| 22.10.2025 | 4,66 | 4,70 | 4,53 | 4,62 | -0,86% | 27.558.985,00 |
| 21.10.2025 | 4,64 | 4,75 | 4,59 | 4,66 | -0,21% | 15.394.445,00 |
| 20.10.2025 | 4,70 | 4,77 | 4,64 | 4,67 | 0,52% | 18.742.223,00 |
| 17.10.2025 | 4,74 | 4,76 | 4,64 | 4,65 | -2,61% | - |
| 16.10.2025 | 4,95 | 4,98 | 4,61 | 4,77 | -3,64% | 41.371.921,00 |
| 15.10.2025 | 4,95 | 5,01 | 4,87 | 4,95 | 0,81% | 23.201.721,00 |
| 14.10.2025 | 4,44 | 5,01 | 4,43 | 4,91 | 7,91% | 36.648.466,00 |
| 13.10.2025 | 4,47 | 4,58 | 4,44 | 4,55 | 3,41% | 22.384.427,00 |
| 10.10.2025 | 4,61 | 4,72 | 4,40 | 4,40 | -4,35% | 24.292.523,00 |
| 09.10.2025 | 4,89 | 4,97 | 4,54 | 4,60 | -2,95% | 33.593.938,00 |
| 08.10.2025 | 4,76 | 4,80 | 4,67 | 4,74 | 0,00% | 11.484.173,00 |
| 07.10.2025 | 4,85 | 4,89 | 4,66 | 4,74 | -2,87% | 17.888.061,00 |
| 06.10.2025 | 4,86 | 4,95 | 4,79 | 4,88 | 1,04% | 15.132.537,00 |
| 03.10.2025 | 4,76 | 4,88 | 4,68 | 4,83 | 2,77% | 20.405.770,00 |
| 02.10.2025 | 4,67 | 4,77 | 4,63 | 4,70 | 0,43% | 14.990.691,00 |
| 01.10.2025 | 4,87 | 4,95 | 4,67 | 4,68 | -4,88% | 24.649.308,00 |
| 30.09.2025 | 5,06 | 5,10 | 4,87 | 4,92 | -2,57% | 12.857.389,00 |
| 29.09.2025 | 5,07 | 5,14 | 5,00 | 5,05 | 0,40% | 12.101.443,00 |
| 26.09.2025 | 4,97 | 5,08 | 4,92 | 5,03 | 1,62% | 13.299.435,00 |
| 25.09.2025 | 5,07 | 5,07 | 4,87 | 4,95 | -2,56% | 16.013.963,00 |
| 24.09.2025 | 5,07 | 5,15 | 5,04 | 5,08 | 0,59% | 12.873.651,00 |
| 23.09.2025 | 5,06 | 5,18 | 5,01 | 5,05 | 0,00% | 16.049.470,00 |
| 22.09.2025 | 4,99 | 5,07 | 4,93 | 5,05 | 0,40% | 12.052.342,00 |
| 19.09.2025 | 5,14 | 5,16 | 4,93 | 5,03 | -1,18% | 22.752.760,00 |
| 18.09.2025 | 5,12 | 5,18 | 5,06 | 5,09 | 0,39% | 14.691.649,00 |
| 17.09.2025 | 5,10 | 5,29 | 5,03 | 5,07 | 0,00% | 27.703.085,00 |
| 16.09.2025 | 4,91 | 5,09 | 4,86 | 5,07 | 3,26% | 19.094.403,00 |
| 15.09.2025 | 5,02 | 5,05 | 4,85 | 4,91 | -2,77% | 21.350.976,00 |
| 12.09.2025 | 5,24 | 5,27 | 5,04 | 5,05 | -2,88% | 26.658.408,00 |
| 11.09.2025 | 5,15 | 5,31 | 5,09 | 5,20 | 2,36% | 25.139.385,00 |
| 10.09.2025 | 5,16 | 5,28 | 5,06 | 5,08 | -1,17% | 18.664.173,00 |
| 09.09.2025 | 5,18 | 5,32 | 5,08 | 5,14 | -0,77% | 18.071.476,00 |
| 08.09.2025 | 5,12 | 5,19 | 5,04 | 5,18 | 1,97% | 16.410.902,00 |
| 05.09.2025 | 5,13 | 5,51 | 4,96 | 5,08 | -0,20% | 31.732.769,00 |
| 04.09.2025 | 5,42 | 5,58 | 5,06 | 5,09 | -6,61% | 26.889.368,00 |
| 03.09.2025 | 5,49 | 5,73 | 5,38 | 5,45 | -0,73% | 17.134.770,00 |
| 02.09.2025 | 5,24 | 5,59 | 5,19 | 5,49 | 2,62% | 18.781.336,00 |
| 29.08.2025 | 5,22 | 5,36 | 5,19 | 5,35 | 2,29% | 8.893.036,00 |
| 28.08.2025 | 5,31 | 5,33 | 5,16 | 5,23 | -1,13% | 9.560.974,00 |
| 27.08.2025 | 5,26 | 5,38 | 5,26 | 5,29 | -0,56% | 9.966.206,00 |
| 26.08.2025 | 5,25 | 5,35 | 5,25 | 5,32 | 1,33% | 13.385.461,00 |
| 25.08.2025 | 5,32 | 5,34 | 5,20 | 5,25 | -2,42% | 10.832.832,00 |
| 22.08.2025 | 5,15 | 5,49 | 5,15 | 5,38 | 5,91% | 31.183.350,00 |
| 21.08.2025 | 5,06 | 5,10 | 4,90 | 5,08 | -1,17% | 13.554.291,00 |
| 20.08.2025 | 5,23 | 5,25 | 5,07 | 5,14 | -2,47% | 15.717.948,00 |
| 19.08.2025 | 5,22 | 5,36 | 5,15 | 5,27 | 1,74% | 16.282.501,00 |
| 18.08.2025 | 5,22 | 5,27 | 5,16 | 5,18 | -0,77% | 12.830.606,00 |
| 15.08.2025 | 5,16 | 5,28 | 5,13 | 5,22 | 2,76% | 20.986.278,00 |
| 14.08.2025 | 4,99 | 5,10 | 4,95 | 5,08 | -0,78% | 18.906.421,00 |
| 13.08.2025 | 4,79 | 5,20 | 4,76 | 5,12 | 6,89% | 30.392.187,00 |
| 12.08.2025 | 4,30 | 4,81 | 4,30 | 4,79 | 12,18% | 34.700.555,00 |
| 11.08.2025 | 4,32 | 4,35 | 4,22 | 4,27 | -1,39% | 11.136.368,00 |
| 08.08.2025 | 4,31 | 4,40 | 4,29 | 4,33 | 0,23% | 13.473.200,00 |
| 07.08.2025 | 4,36 | 4,38 | 4,30 | 4,32 | -0,46% | 9.414.895,00 |
| 06.08.2025 | 4,35 | 4,37 | 4,28 | 4,34 | -0,46% | 11.320.869,00 |
| 05.08.2025 | 4,34 | 4,38 | 4,18 | 4,36 | 0,46% | 16.587.869,00 |
| 04.08.2025 | 4,32 | 4,38 | 4,29 | 4,34 | 1,64% | 14.227.685,00 |
| 01.08.2025 | 4,34 | 4,34 | 4,16 | 4,27 | -3,83% | 20.455.768,00 |
| 31.07.2025 | 4,41 | 4,54 | 4,40 | 4,44 | -1,11% | 14.673.224,00 |
| 30.07.2025 | 4,61 | 4,61 | 4,38 | 4,49 | -3,44% | 28.066.763,00 |
| 29.07.2025 | 4,56 | 5,07 | 4,36 | 4,65 | 6,65% | 48.958.977,00 |
| 28.07.2025 | 4,41 | 4,41 | 4,31 | 4,36 | -0,46% | 14.184.522,00 |
| 25.07.2025 | 4,38 | 4,42 | 4,30 | 4,38 | 0,46% | 11.766.240,00 |
| 24.07.2025 | 4,52 | 4,53 | 4,35 | 4,36 | -5,83% | 24.698.171,00 |
| 23.07.2025 | 4,49 | 4,67 | 4,47 | 4,63 | 4,04% | 19.600.725,00 |
| 22.07.2025 | 4,36 | 4,48 | 4,30 | 4,45 | 2,06% | 13.445.687,00 |
| 21.07.2025 | 4,45 | 4,46 | 4,34 | 4,36 | -1,13% | 10.275.711,00 |
| 18.07.2025 | 4,61 | 4,62 | 4,40 | 4,41 | -3,50% | 14.778.160,00 |
| 17.07.2025 | 4,57 | 4,73 | 4,53 | 4,57 | 1,11% | 25.282.296,00 |