4,699$
0,41%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,37% | 22.752.760,00 |
| 18.09.2025 | 5,12 | 5,18 | 5,06 | 5,10 | 0,69% | 14.691.649,00 |
| 17.09.2025 | 5,10 | 5,29 | 5,03 | 5,07 | -0,10% | 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% | 16.086.773,00 |
| 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 | -6,69% | 26.889.368,00 |
| 03.09.2025 | 5,49 | 5,73 | 5,38 | 5,46 | -0,64% | 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 | -3,75% | 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 |