7,658$
2,93%
Echtzeit-Aktienkurs JetBlue Airways Corp
Bid:
Ask:
Aktienkurse zur JetBlue Airways Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 7,41 | 7,78 | 7,41 | 7,68 | 3,23% | 13.179.375,00 |
| 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 |
| 05.11.2024 | 5,71 | 5,98 | 5,71 | 5,90 | 3,33% | 13.710.804,00 |
| 04.11.2024 | 5,61 | 5,72 | 5,58 | 5,71 | -1,04% | 13.151.402,00 |
| 01.11.2024 | 5,73 | 5,94 | 5,71 | 5,77 | 1,23% | 16.651.876,00 |
| 31.10.2024 | 5,58 | 5,91 | 5,53 | 5,70 | 1,24% | 18.652.907,00 |
| 30.10.2024 | 6,09 | 6,09 | 5,63 | 5,63 | -7,25% | 33.052.440,00 |
| 29.10.2024 | 6,72 | 6,79 | 6,02 | 6,07 | -17,08% | 45.859.070,00 |
| 28.10.2024 | 7,29 | 7,49 | 7,21 | 7,32 | 1,95% | 13.548.505,00 |
| 25.10.2024 | 7,06 | 7,19 | 6,97 | 7,18 | 2,72% | 14.452.971,00 |
| 24.10.2024 | 7,24 | 7,35 | 6,86 | 6,99 | -2,65% | 16.899.648,00 |
| 23.10.2024 | 7,32 | 7,47 | 7,11 | 7,18 | -2,58% | 10.624.873,00 |
| 22.10.2024 | 7,59 | 7,68 | 7,30 | 7,37 | -2,51% | 18.481.950,00 |
| 21.10.2024 | 7,58 | 7,88 | 7,43 | 7,56 | -6,09% | 14.287.393,00 |
| 18.10.2024 | 7,45 | 8,07 | 7,41 | 8,05 | 8,64% | 20.355.516,00 |
| 17.10.2024 | 7,06 | 7,45 | 7,00 | 7,41 | 4,07% | 18.846.286,00 |
| 16.10.2024 | 7,00 | 7,14 | 6,92 | 7,12 | 2,89% | 14.900.392,00 |
| 15.10.2024 | 6,93 | 7,09 | 6,86 | 6,92 | 1,17% | 10.592.980,00 |
| 14.10.2024 | 6,72 | 6,94 | 6,70 | 6,84 | 1,79% | 9.882.410,00 |
| 11.10.2024 | 6,74 | 6,82 | 6,60 | 6,72 | -1,32% | 8.986.766,00 |
| 10.10.2024 | 6,85 | 6,96 | 6,71 | 6,81 | -2,01% | 13.994.827,00 |
| 09.10.2024 | 7,16 | 7,23 | 6,95 | 6,95 | -1,70% | 11.605.429,00 |
| 08.10.2024 | 7,29 | 7,44 | 7,04 | 7,07 | -2,21% | 13.660.765,00 |
| 07.10.2024 | 7,20 | 7,36 | 7,10 | 7,23 | -0,96% | 14.944.540,00 |
| 04.10.2024 | 6,83 | 7,65 | 6,75 | 7,30 | 14,15% | 45.220.127,00 |
| 03.10.2024 | 6,52 | 6,62 | 6,26 | 6,40 | -2,66% | 14.633.292,00 |
| 02.10.2024 | 6,73 | 6,78 | 6,53 | 6,57 | -2,95% | 8.737.929,00 |
| 01.10.2024 | 6,57 | 6,78 | 6,39 | 6,77 | 3,20% | 18.092.687,00 |
| 30.09.2024 | 6,37 | 6,59 | 6,34 | 6,56 | 2,18% | 10.959.013,00 |
| 27.09.2024 | 6,47 | 6,54 | 6,32 | 6,42 | -0,16% | 14.060.457,00 |
| 26.09.2024 | 6,16 | 6,60 | 6,14 | 6,43 | 7,53% | 19.297.514,00 |
| 25.09.2024 | 6,00 | 6,12 | 5,98 | 5,98 | -0,33% | 14.018.541,00 |
| 24.09.2024 | 5,74 | 6,03 | 5,74 | 6,00 | 4,71% | 13.303.067,00 |
| 23.09.2024 | 5,72 | 5,89 | 5,71 | 5,73 | 0,17% | 15.667.676,00 |
| 20.09.2024 | 5,67 | 5,74 | 5,59 | 5,72 | 0,70% | 26.404.308,00 |
| 19.09.2024 | 5,86 | 5,93 | 5,68 | 5,68 | -0,70% | 18.535.483,00 |
| 18.09.2024 | 5,79 | 5,91 | 5,65 | 5,72 | -0,52% | 16.709.328,00 |
| 17.09.2024 | 5,90 | 5,92 | 5,71 | 5,75 | -0,69% | 13.525.515,00 |
| 16.09.2024 | 5,92 | 6,02 | 5,75 | 5,79 | -2,53% | 12.592.152,00 |
| 13.09.2024 | 5,98 | 6,04 | 5,88 | 5,94 | 0,08% | 22.761.556,00 |
| 12.09.2024 | 5,78 | 5,97 | 5,58 | 5,94 | 5,04% | 21.186.302,00 |
| 11.09.2024 | 5,75 | 5,78 | 5,46 | 5,65 | -2,08% | 16.910.409,00 |
| 10.09.2024 | 5,70 | 5,83 | 5,53 | 5,77 | 1,58% | 13.593.628,00 |
| 09.09.2024 | 5,45 | 5,79 | 5,38 | 5,68 | 7,17% | 22.316.273,00 |
| 06.09.2024 | 5,42 | 5,52 | 5,17 | 5,30 | -1,67% | 13.455.269,00 |
| 05.09.2024 | 5,28 | 5,58 | 5,16 | 5,39 | 7,16% | 22.479.741,00 |
| 04.09.2024 | 5,04 | 5,25 | 4,93 | 5,03 | 0,10% | 15.058.438,00 |
| 03.09.2024 | 5,01 | 5,19 | 5,01 | 5,03 | -1,08% | 11.248.104,00 |
| 30.08.2024 | 5,05 | 5,26 | 5,02 | 5,08 | 1,80% | 18.257.684,00 |
| 29.08.2024 | 4,91 | 5,05 | 4,90 | 4,99 | 2,46% | 17.537.621,00 |
| 28.08.2024 | 4,87 | 4,95 | 4,83 | 4,87 | 0,21% | 11.271.093,00 |
| 27.08.2024 | 4,85 | 4,91 | 4,77 | 4,86 | 0,21% | 11.108.520,00 |
| 26.08.2024 | 4,78 | 4,85 | 4,68 | 4,85 | 1,46% | 14.737.341,00 |
| 23.08.2024 | 4,79 | 4,85 | 4,75 | 4,78 | 1,06% | 18.878.958,00 |
| 22.08.2024 | 4,78 | 4,81 | 4,69 | 4,73 | -0,84% | 12.518.666,00 |
| 21.08.2024 | 4,77 | 4,82 | 4,72 | 4,77 | 0,00% | 12.490.147,00 |
| 20.08.2024 | 4,82 | 4,86 | 4,76 | 4,77 | -0,63% | 14.351.981,00 |
| 19.08.2024 | 4,78 | 4,81 | 4,73 | 4,80 | 1,27% | 15.214.347,00 |
| 16.08.2024 | 4,68 | 4,76 | 4,66 | 4,74 | 1,28% | 12.012.249,00 |
| 15.08.2024 | 4,69 | 4,80 | 4,61 | 4,68 | 1,52% | 18.221.674,00 |
| 14.08.2024 | 4,64 | 4,67 | 4,50 | 4,61 | 0,88% | 25.062.448,00 |
| 13.08.2024 | 4,56 | 4,77 | 4,54 | 4,57 | -4,79% | 43.976.217,00 |
| 12.08.2024 | 5,25 | 5,41 | 4,72 | 4,80 | -20,66% | 92.719.379,00 |
| 09.08.2024 | 6,10 | 6,12 | 5,95 | 6,05 | -0,08% | 6.645.998,00 |
| 08.08.2024 | 5,95 | 6,13 | 5,91 | 6,06 | 3,15% | 10.982.162,00 |
| 07.08.2024 | 5,69 | 6,10 | 5,67 | 5,87 | 5,01% | 20.713.673,00 |
| 06.08.2024 | 5,37 | 5,68 | 5,32 | 5,59 | 4,68% | 13.608.533,00 |
| 05.08.2024 | 5,11 | 5,57 | 5,10 | 5,34 | -3,96% | 16.326.583,00 |
| 02.08.2024 | 5,76 | 5,92 | 5,55 | 5,56 | -6,08% | 16.109.176,00 |