4,797$
-0,59%
Echtzeit-Aktienkurs JetBlue Airways Corp
Bid:
Ask:
Aktienkurse zur JetBlue Airways Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,75 | 4,82 | 4,44 | 4,78 | -0,93% | 31.651.565,00 |
| 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 |
| 18.03.2025 | 5,67 | 5,69 | 5,46 | 5,54 | -2,29% | 14.982.426,00 |
| 17.03.2025 | 5,62 | 5,76 | 5,55 | 5,67 | 1,25% | 21.553.434,00 |
| 14.03.2025 | 5,58 | 5,64 | 5,48 | 5,60 | 1,82% | 26.745.180,00 |
| 13.03.2025 | 5,58 | 5,59 | 5,33 | 5,50 | -0,72% | 16.904.441,00 |
| 12.03.2025 | 5,80 | 5,94 | 5,41 | 5,54 | -3,57% | 31.319.213,00 |
| 11.03.2025 | 5,72 | 6,02 | 5,64 | 5,75 | 4,17% | 27.128.516,00 |
| 10.03.2025 | 5,92 | 5,92 | 5,46 | 5,52 | -9,74% | 33.347.933,00 |
| 07.03.2025 | 6,01 | 6,14 | 5,74 | 6,11 | 0,25% | 23.203.896,00 |
| 06.03.2025 | 6,35 | 6,50 | 6,06 | 6,10 | -5,94% | 20.747.939,00 |
| 05.03.2025 | 6,18 | 6,53 | 6,10 | 6,48 | 6,58% | 28.470.000,00 |
| 04.03.2025 | 6,20 | 6,24 | 5,83 | 6,08 | -5,78% | 36.391.423,00 |
| 03.03.2025 | 6,56 | 6,92 | 6,41 | 6,45 | -1,03% | 23.051.058,00 |
| 28.02.2025 | 6,41 | 6,67 | 6,33 | 6,52 | 0,23% | 32.352.431,00 |
| 27.02.2025 | 6,73 | 6,78 | 6,40 | 6,51 | -2,77% | 16.886.821,00 |
| 26.02.2025 | 6,54 | 6,72 | 6,48 | 6,69 | 3,45% | 16.838.818,00 |
| 25.02.2025 | 6,80 | 6,82 | 6,38 | 6,47 | -5,18% | 20.008.786,00 |
| 24.02.2025 | 7,03 | 7,15 | 6,80 | 6,82 | -2,71% | 18.731.925,00 |
| 21.02.2025 | 7,35 | 7,51 | 6,97 | 7,01 | -3,18% | 20.947.487,00 |
| 20.02.2025 | 7,34 | 7,36 | 7,02 | 7,24 | -1,23% | 15.035.637,00 |
| 19.02.2025 | 7,58 | 7,72 | 7,23 | 7,33 | -5,30% | 20.434.155,00 |
| 18.02.2025 | 6,90 | 7,83 | 6,86 | 7,74 | 14,38% | 33.817.332,00 |
| 17.02.2025 | 6,76 | 6,77 | 6,76 | 6,77 | -0,19% | - |
| 14.02.2025 | 6,73 | 6,84 | 6,63 | 6,78 | 1,50% | 11.562.846,00 |
| 13.02.2025 | 6,65 | 6,86 | 6,38 | 6,68 | 1,06% | 26.131.872,00 |
| 12.02.2025 | 6,33 | 6,66 | 6,22 | 6,61 | 4,09% | 16.822.277,00 |
| 11.02.2025 | 6,40 | 6,46 | 6,28 | 6,35 | -2,01% | 11.533.433,00 |
| 10.02.2025 | 6,61 | 6,65 | 6,34 | 6,48 | -2,85% | 18.004.844,00 |
| 07.02.2025 | 6,55 | 6,72 | 6,48 | 6,67 | 2,62% | 19.697.353,00 |
| 06.02.2025 | 6,30 | 6,56 | 6,30 | 6,50 | 6,21% | 18.094.729,00 |
| 05.02.2025 | 6,22 | 6,35 | 6,11 | 6,12 | -0,97% | 14.731.158,00 |
| 04.02.2025 | 6,07 | 6,19 | 6,02 | 6,18 | 2,32% | 16.546.315,00 |
| 03.02.2025 | 6,30 | 6,38 | 6,02 | 6,04 | -8,21% | 29.135.392,00 |
| 31.01.2025 | 6,43 | 7,18 | 6,38 | 6,58 | 4,11% | 46.944.565,00 |
| 30.01.2025 | 6,07 | 6,41 | 5,97 | 6,32 | 3,61% | 33.500.017,00 |
| 29.01.2025 | 6,00 | 6,26 | 5,74 | 6,10 | 1,50% | 59.101.450,00 |
| 28.01.2025 | 6,98 | 6,98 | 5,75 | 6,01 | -25,71% | 124.928.632,00 |
| 27.01.2025 | 8,04 | 8,21 | 7,96 | 8,09 | 0,25% | 14.990.149,00 |
| 24.01.2025 | 7,90 | 8,17 | 7,84 | 8,07 | 2,02% | 14.042.384,00 |
| 23.01.2025 | 7,84 | 8,11 | 7,70 | 7,91 | 0,51% | 17.264.953,00 |
| 22.01.2025 | 7,99 | 8,06 | 7,66 | 7,87 | -1,13% | 18.584.644,00 |
| 21.01.2025 | 7,70 | 8,31 | 7,70 | 7,96 | 4,19% | 26.659.619,00 |
| 17.01.2025 | 7,51 | 7,68 | 7,43 | 7,64 | 0,39% | 14.513.946,00 |
| 16.01.2025 | 7,81 | 7,81 | 7,40 | 7,61 | -1,55% | 17.273.603,00 |
| 15.01.2025 | 7,90 | 7,94 | 7,56 | 7,73 | 0,52% | 16.050.646,00 |
| 14.01.2025 | 7,65 | 7,85 | 7,59 | 7,69 | 2,12% | 14.129.207,00 |
| 13.01.2025 | 7,48 | 7,62 | 7,26 | 7,53 | -2,21% | 16.591.726,00 |
| 10.01.2025 | 7,82 | 7,99 | 7,66 | 7,70 | 0,00% | 16.490.247,00 |
| 08.01.2025 | 7,28 | 7,72 | 7,18 | 7,70 | 4,05% | 12.863.518,00 |
| 07.01.2025 | 7,69 | 7,72 | 7,33 | 7,40 | -3,77% | 16.808.387,00 |
| 06.01.2025 | 7,57 | 7,90 | 7,54 | 7,69 | 2,40% | 16.291.481,00 |
| 03.01.2025 | 7,52 | 7,58 | 7,22 | 7,51 | 0,40% | 18.273.862,00 |
| 02.01.2025 | 7,90 | 7,94 | 7,42 | 7,48 | -4,83% | 18.872.974,00 |
| 31.12.2024 | 8,02 | 8,07 | 7,85 | 7,86 | -1,87% | 15.241.935,00 |
| 30.12.2024 | 7,70 | 8,28 | 7,67 | 8,01 | 2,69% | 17.654.487,00 |
| 27.12.2024 | 7,76 | 7,91 | 7,69 | 7,80 | -0,26% | 10.420.338,00 |
| 26.12.2024 | 7,76 | 7,87 | 7,66 | 7,82 | -0,38% | 10.247.900,00 |
| 24.12.2024 | 7,64 | 7,86 | 7,57 | 7,85 | 2,21% | 3.868.873,00 |
| 23.12.2024 | 7,41 | 7,78 | 7,41 | 7,68 | 3,23% | 13.679.676,00 |
| 20.12.2024 | 7,18 | 7,70 | 7,18 | 7,44 | 2,06% | 23.136.151,00 |
| 19.12.2024 | 7,10 | 7,40 | 7,05 | 7,29 | 4,07% | 14.346.904,00 |
| 18.12.2024 | 7,34 | 7,60 | 6,87 | 7,01 | -4,04% | 19.484.039,00 |
| 17.12.2024 | 7,02 | 7,33 | 6,98 | 7,30 | 3,55% | 15.011.773,00 |
| 16.12.2024 | 7,03 | 7,28 | 6,99 | 7,05 | 0,14% | 15.404.872,00 |
| 13.12.2024 | 7,18 | 7,32 | 7,03 | 7,04 | -2,76% | 13.720.109,00 |
| 12.12.2024 | 7,54 | 7,69 | 7,22 | 7,24 | -3,85% | 16.937.618,00 |
| 11.12.2024 | 6,88 | 7,62 | 6,85 | 7,53 | 11,06% | 29.266.500,00 |
| 10.12.2024 | 6,87 | 6,96 | 6,67 | 6,78 | -0,59% | 23.632.527,00 |
| 09.12.2024 | 6,65 | 6,94 | 6,53 | 6,82 | 3,49% | 20.959.645,00 |
| 06.12.2024 | 6,57 | 6,82 | 6,45 | 6,59 | 2,65% | 18.264.568,00 |
| 05.12.2024 | 6,76 | 6,80 | 6,39 | 6,42 | -2,13% | 23.424.730,00 |
| 04.12.2024 | 6,36 | 6,90 | 6,27 | 6,56 | 8,25% | 40.906.158,00 |
| 03.12.2024 | 6,24 | 6,24 | 6,02 | 6,06 | -2,10% | 11.999.638,00 |
| 02.12.2024 | 6,01 | 6,26 | 5,95 | 6,19 | 3,69% | 17.608.777,00 |
| 29.11.2024 | 5,97 | 6,10 | 5,95 | 5,97 | 0,17% | 6.098.053,00 |
| 27.11.2024 | 5,90 | 5,99 | 5,88 | 5,96 | 0,85% | 9.549.689,00 |
| 26.11.2024 | 6,00 | 6,04 | 5,78 | 5,91 | -3,43% | 20.625.882,00 |
| 25.11.2024 | 6,19 | 6,33 | 6,12 | 6,12 | 0,49% | 17.110.505,00 |
| 22.11.2024 | 6,19 | 6,22 | 6,04 | 6,09 | -0,98% | 12.143.578,00 |
| 21.11.2024 | 6,02 | 6,25 | 5,98 | 6,15 | 1,82% | 14.607.093,00 |
| 20.11.2024 | 5,93 | 6,20 | 5,82 | 6,04 | 1,34% | 17.850.397,00 |
| 19.11.2024 | 6,29 | 6,29 | 5,87 | 5,96 | -6,73% | 27.643.368,00 |
| 18.11.2024 | 7,05 | 7,14 | 6,36 | 6,39 | -9,49% | 28.103.732,00 |
| 15.11.2024 | 7,09 | 7,14 | 6,94 | 7,06 | -0,70% | 10.409.147,00 |
| 14.11.2024 | 6,99 | 7,44 | 6,99 | 7,11 | 2,30% | 16.885.091,00 |
| 13.11.2024 | 6,65 | 7,42 | 6,55 | 6,95 | 9,97% | 37.497.410,00 |
| 12.11.2024 | 6,30 | 6,44 | 6,25 | 6,32 | -0,86% | 16.891.803,00 |
| 11.11.2024 | 6,41 | 6,47 | 6,27 | 6,38 | 0,55% | 18.052.708,00 |
| 08.11.2024 | 6,05 | 6,34 | 6,03 | 6,34 | 4,79% | 21.558.635,00 |
| 07.11.2024 | 6,16 | 6,21 | 6,03 | 6,05 | -1,94% | 12.421.267,00 |
| 06.11.2024 | 6,23 | 6,31 | 6,00 | 6,17 | 4,58% | 28.787.627,00 |