4,289$
-0,96%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 4,33 | 4,33 | 4,29 | 4,29 | -0,82% | - |
| 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 | -3,75% | 28.066.763,00 |
| 29.07.2025 | 4,56 | 5,07 | 4,36 | 4,67 | 7,00% | 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 |
| 16.07.2025 | 4,43 | 4,56 | 4,35 | 4,52 | 3,67% | 16.778.928,00 |
| 15.07.2025 | 4,43 | 4,46 | 4,29 | 4,36 | -0,46% | 15.288.620,00 |
| 14.07.2025 | 4,36 | 4,42 | 4,30 | 4,38 | -0,23% | 12.694.921,00 |
| 11.07.2025 | 4,52 | 4,53 | 4,36 | 4,39 | -3,73% | 15.277.234,00 |
| 10.07.2025 | 4,41 | 4,81 | 4,36 | 4,56 | 7,80% | 34.842.352,00 |
| 09.07.2025 | 4,35 | 4,38 | 4,18 | 4,23 | -1,86% | 14.632.547,00 |
| 08.07.2025 | 4,33 | 4,50 | 4,29 | 4,31 | 0,23% | 17.307.185,00 |
| 07.07.2025 | 4,37 | 4,47 | 4,25 | 4,30 | -3,59% | 16.122.723,00 |
| 03.07.2025 | 4,47 | 4,59 | 4,45 | 4,46 | -0,22% | 11.191.372,00 |
| 02.07.2025 | 4,44 | 4,50 | 4,30 | 4,47 | 1,82% | 14.541.353,00 |
| 01.07.2025 | 4,18 | 4,45 | 4,16 | 4,39 | 3,78% | 17.989.995,00 |
| 30.06.2025 | 4,32 | 4,36 | 4,16 | 4,23 | -1,17% | 13.176.681,00 |
| 27.06.2025 | 4,25 | 4,39 | 4,21 | 4,28 | 1,66% | 21.121.722,00 |
| 26.06.2025 | 4,21 | 4,31 | 4,11 | 4,21 | 0,00% | 18.406.866,00 |
| 25.06.2025 | 4,30 | 4,31 | 4,16 | 4,21 | -1,41% | 11.545.655,00 |
| 24.06.2025 | 4,25 | 4,45 | 4,22 | 4,27 | 4,15% | 23.199.656,00 |
| 23.06.2025 | 3,89 | 4,19 | 3,84 | 4,10 | 2,24% | 28.769.189,00 |
| 20.06.2025 | 4,15 | 4,23 | 4,01 | 4,01 | -2,20% | 18.012.295,00 |
| 18.06.2025 | 4,18 | 4,27 | 4,09 | 4,10 | -2,61% | 22.942.935,00 |
| 17.06.2025 | 4,45 | 4,55 | 4,19 | 4,21 | -7,88% | 31.378.091,00 |
| 16.06.2025 | 4,59 | 4,67 | 4,53 | 4,57 | 2,24% | 19.386.564,00 |
| 13.06.2025 | 4,52 | 4,61 | 4,45 | 4,47 | -5,70% | 25.326.881,00 |
| 12.06.2025 | 4,77 | 4,87 | 4,71 | 4,74 | -2,47% | 17.519.741,00 |
| 11.06.2025 | 5,07 | 5,12 | 4,79 | 4,86 | -3,57% | 26.375.598,00 |
| 10.06.2025 | 5,00 | 5,12 | 4,91 | 5,04 | 1,41% | 21.340.831,00 |
| 09.06.2025 | 5,10 | 5,12 | 4,96 | 4,97 | -0,80% | 20.640.268,00 |
| 06.06.2025 | 4,98 | 5,07 | 4,95 | 5,01 | 2,66% | 20.516.475,00 |
| 05.06.2025 | 5,00 | 5,05 | 4,82 | 4,88 | -2,98% | 21.300.540,00 |
| 04.06.2025 | 5,27 | 5,33 | 4,93 | 5,03 | -3,45% | 38.447.481,00 |
| 03.06.2025 | 5,28 | 5,33 | 5,10 | 5,21 | -1,33% | 21.525.454,00 |
| 02.06.2025 | 5,02 | 5,29 | 4,84 | 5,28 | 4,55% | 25.169.414,00 |
| 30.05.2025 | 5,00 | 5,28 | 4,93 | 5,05 | -0,20% | 35.732.525,00 |
| 29.05.2025 | 5,30 | 5,57 | 5,00 | 5,06 | -3,07% | 41.497.651,00 |
| 28.05.2025 | 5,44 | 5,49 | 5,17 | 5,22 | -3,69% | 24.765.638,00 |
| 27.05.2025 | 5,04 | 5,44 | 5,03 | 5,42 | 9,94% | 33.553.546,00 |
| 23.05.2025 | 4,81 | 4,94 | 4,75 | 4,93 | 0,00% | 15.907.354,00 |
| 22.05.2025 | 4,84 | 4,97 | 4,74 | 4,93 | 1,65% | 23.822.643,00 |
| 21.05.2025 | 5,05 | 5,11 | 4,83 | 4,85 | -5,27% | 20.526.787,00 |
| 20.05.2025 | 4,96 | 5,12 | 4,91 | 5,12 | 3,64% | 22.224.255,00 |
| 19.05.2025 | 4,96 | 5,04 | 4,88 | 4,94 | -2,56% | 19.360.530,00 |
| 16.05.2025 | 4,94 | 5,09 | 4,86 | 5,07 | 2,84% | 19.001.018,00 |
| 15.05.2025 | 4,85 | 4,94 | 4,65 | 4,93 | -1,99% | 28.361.052,00 |
| 14.05.2025 | 4,96 | 5,21 | 4,93 | 5,03 | 2,03% | 42.250.947,00 |
| 13.05.2025 | 4,85 | 4,99 | 4,77 | 4,93 | 1,86% | 30.268.686,00 |
| 12.05.2025 | 5,10 | 5,35 | 4,81 | 4,84 | -0,82% | 41.104.864,00 |
| 09.05.2025 | 4,82 | 4,88 | 4,76 | 4,88 | 1,88% | 16.655.962,00 |
| 08.05.2025 | 4,54 | 4,93 | 4,47 | 4,79 | 7,40% | 38.803.913,00 |
| 07.05.2025 | 4,39 | 4,54 | 4,35 | 4,46 | 1,36% | 23.018.437,00 |
| 06.05.2025 | 4,54 | 4,60 | 4,39 | 4,40 | -5,78% | 20.835.252,00 |
| 05.05.2025 | 4,69 | 4,86 | 4,65 | 4,67 | -1,89% | 22.205.955,00 |
| 02.05.2025 | 4,47 | 4,79 | 4,46 | 4,76 | 8,68% | 42.915.622,00 |
| 01.05.2025 | 4,44 | 4,49 | 4,33 | 4,38 | 0,46% | 38.181.395,00 |
| 30.04.2025 | 4,10 | 4,39 | 3,88 | 4,36 | 4,31% | 51.121.586,00 |
| 29.04.2025 | 4,08 | 4,32 | 3,86 | 4,18 | 2,70% | 43.388.249,00 |
| 28.04.2025 | 3,91 | 4,11 | 3,90 | 4,07 | 4,90% | 33.596.622,00 |
| 25.04.2025 | 3,94 | 3,94 | 3,82 | 3,88 | -1,52% | 19.760.568,00 |
| 24.04.2025 | 3,83 | 3,95 | 3,76 | 3,94 | 1,55% | 18.689.275,00 |
| 23.04.2025 | 3,91 | 4,13 | 3,84 | 3,88 | 5,72% | 41.693.077,00 |
| 22.04.2025 | 3,66 | 3,74 | 3,59 | 3,67 | 2,23% | 16.849.016,00 |
| 21.04.2025 | 3,62 | 3,63 | 3,45 | 3,59 | -2,18% | 16.862.013,00 |
| 17.04.2025 | 3,45 | 3,70 | 3,40 | 3,67 | 7,15% | 42.478.552,00 |
| 16.04.2025 | 3,56 | 3,57 | 3,34 | 3,43 | -3,79% | 31.847.278,00 |
| 15.04.2025 | 3,65 | 3,76 | 3,52 | 3,56 | -3,78% | 33.422.562,00 |
| 14.04.2025 | 3,77 | 3,81 | 3,61 | 3,70 | -0,27% | 22.158.514,00 |
| 11.04.2025 | 3,68 | 3,72 | 3,54 | 3,71 | 0,68% | 22.607.282,00 |
| 10.04.2025 | 4,03 | 4,10 | 3,65 | 3,69 | -14,10% | 31.130.155,00 |
| 09.04.2025 | 3,61 | 4,36 | 3,47 | 4,29 | 19,33% | 55.003.048,00 |
| 08.04.2025 | 4,15 | 4,24 | 3,51 | 3,60 | -11,12% | 37.481.827,00 |
| 07.04.2025 | 3,71 | 4,26 | 3,61 | 4,05 | 2,66% | 33.295.088,00 |
| 04.04.2025 | 3,90 | 4,03 | 3,62 | 3,94 | -5,29% | 51.234.283,00 |
| 03.04.2025 | 4,65 | 4,71 | 4,15 | 4,16 | -17,46% | 40.299.852,00 |
| 02.04.2025 | 4,69 | 5,06 | 4,65 | 5,04 | 5,44% | 27.211.069,00 |
| 01.04.2025 | 4,75 | 4,82 | 4,44 | 4,78 | -0,93% | 31.906.200,00 |
| 31.03.2025 | 5,05 | 5,07 | 4,73 | 4,83 | -7,39% | 36.767.938,00 |
| 28.03.2025 | 5,34 | 5,34 | 5,08 | 5,21 | -2,25% | 22.036.353,00 |
| 27.03.2025 | 5,38 | 5,40 | 5,25 | 5,33 | -1,66% | 18.748.504,00 |
| 26.03.2025 | 5,59 | 5,60 | 5,33 | 5,42 | -2,52% | 17.038.650,00 |
| 25.03.2025 | 5,73 | 5,79 | 5,55 | 5,56 | -1,94% | 16.798.220,00 |
| 24.03.2025 | 5,51 | 5,69 | 5,50 | 5,67 | 4,42% | 20.757.472,00 |
| 21.03.2025 | 5,40 | 5,45 | 5,24 | 5,43 | -1,09% | 18.777.307,00 |
| 20.03.2025 | 5,54 | 5,62 | 5,45 | 5,49 | -3,00% | 23.163.112,00 |
| 19.03.2025 | 5,56 | 5,72 | 5,53 | 5,66 | 2,17% | 17.634.601,00 |