5,949$
0,16%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 6,41 | 6,45 | 5,85 | 5,92 | -7,64% | 16.830.059,00 |
| 31.07.2024 | 6,60 | 6,71 | 6,25 | 6,41 | -3,75% | 19.884.720,00 |
| 30.07.2024 | 6,21 | 7,30 | 6,21 | 6,66 | 12,31% | 52.869.304,00 |
| 29.07.2024 | 6,21 | 6,26 | 5,90 | 5,93 | -4,51% | 18.429.915,00 |
| 26.07.2024 | 6,11 | 6,24 | 6,02 | 6,21 | 2,99% | 10.897.565,00 |
| 25.07.2024 | 5,68 | 6,21 | 5,61 | 6,03 | 6,16% | 13.180.698,00 |
| 24.07.2024 | 5,89 | 5,98 | 5,66 | 5,68 | -4,05% | 12.046.294,00 |
| 23.07.2024 | 6,01 | 6,08 | 5,91 | 5,92 | -2,47% | 9.124.918,00 |
| 22.07.2024 | 5,90 | 6,13 | 5,82 | 6,07 | 1,51% | 7.954.472,00 |
| 19.07.2024 | 6,00 | 6,01 | 5,87 | 5,98 | -0,66% | 7.537.056,00 |
| 18.07.2024 | 6,30 | 6,35 | 6,01 | 6,02 | -4,37% | 9.317.655,00 |
| 17.07.2024 | 6,39 | 6,63 | 6,28 | 6,30 | -3,75% | 19.143.787,00 |
| 16.07.2024 | 6,29 | 6,57 | 6,27 | 6,54 | 4,81% | 14.485.320,00 |
| 15.07.2024 | 6,10 | 6,42 | 6,08 | 6,24 | 2,30% | 14.500.877,00 |
| 12.07.2024 | 5,92 | 6,19 | 5,91 | 6,10 | 3,21% | 17.447.822,00 |
| 11.07.2024 | 5,60 | 5,97 | 5,44 | 5,91 | 3,32% | 15.880.507,00 |
| 10.07.2024 | 5,73 | 5,83 | 5,69 | 5,72 | 0,35% | 8.739.977,00 |
| 09.07.2024 | 5,83 | 5,85 | 5,64 | 5,70 | -2,90% | 8.038.016,00 |
| 08.07.2024 | 5,89 | 5,93 | 5,78 | 5,87 | 0,51% | 5.080.145,00 |
| 05.07.2024 | 5,92 | 5,98 | 5,83 | 5,84 | -2,01% | 5.488.439,00 |
| 03.07.2024 | 5,88 | 6,02 | 5,85 | 5,96 | 2,05% | 3.104.668,00 |
| 02.07.2024 | 5,83 | 5,95 | 5,80 | 5,84 | 0,69% | 5.275.718,00 |
| 01.07.2024 | 6,03 | 6,12 | 5,77 | 5,80 | -4,76% | 7.940.280,00 |
| 28.06.2024 | 5,95 | 6,10 | 5,86 | 6,09 | 3,22% | 9.971.092,00 |
| 27.06.2024 | 5,75 | 5,94 | 5,67 | 5,90 | 2,79% | 5.031.353,00 |
| 26.06.2024 | 5,60 | 5,80 | 5,55 | 5,74 | 0,97% | 7.532.180,00 |
| 25.06.2024 | 5,84 | 5,90 | 5,66 | 5,69 | -3,64% | 8.223.671,00 |
| 24.06.2024 | 5,73 | 5,96 | 5,73 | 5,90 | 2,79% | 8.387.684,00 |
| 21.06.2024 | 5,66 | 5,82 | 5,59 | 5,74 | 1,06% | 10.987.246,00 |
| 20.06.2024 | 5,66 | 5,83 | 5,63 | 5,68 | 0,35% | 13.958.244,00 |
| 18.06.2024 | 5,55 | 5,69 | 5,54 | 5,66 | 1,80% | 6.253.145,00 |
| 17.06.2024 | 5,46 | 5,58 | 5,40 | 5,56 | 2,02% | 6.893.427,00 |
| 14.06.2024 | 5,45 | 5,52 | 5,38 | 5,45 | -1,27% | 8.292.823,00 |
| 13.06.2024 | 5,73 | 5,73 | 5,40 | 5,52 | -3,58% | 12.536.678,00 |
| 12.06.2024 | 5,53 | 5,78 | 5,53 | 5,73 | 4,66% | 10.059.752,00 |
| 11.06.2024 | 5,53 | 5,58 | 5,45 | 5,47 | -2,15% | 6.158.187,00 |
| 10.06.2024 | 5,48 | 5,63 | 5,43 | 5,59 | 0,54% | 7.938.594,00 |
| 07.06.2024 | 5,40 | 5,80 | 5,37 | 5,56 | 1,28% | 13.575.724,00 |
| 06.06.2024 | 5,49 | 5,52 | 5,38 | 5,49 | -0,18% | 12.378.356,00 |
| 05.06.2024 | 5,47 | 5,57 | 5,37 | 5,50 | 0,73% | 9.798.800,00 |
| 04.06.2024 | 5,61 | 5,70 | 5,42 | 5,46 | -3,02% | 14.019.590,00 |
| 03.06.2024 | 5,77 | 6,06 | 5,58 | 5,63 | 0,72% | 18.633.850,00 |
| 31.05.2024 | 5,37 | 5,62 | 5,32 | 5,59 | 5,08% | 14.774.284,00 |
| 30.05.2024 | 5,22 | 5,37 | 5,18 | 5,32 | 2,60% | 9.502.602,00 |
| 29.05.2024 | 5,15 | 5,19 | 4,93 | 5,19 | -3,45% | 15.815.641,00 |
| 28.05.2024 | 5,46 | 5,51 | 5,33 | 5,37 | -1,47% | 11.038.502,00 |
| 24.05.2024 | 5,62 | 5,64 | 5,35 | 5,45 | -2,68% | 13.496.438,00 |
| 23.05.2024 | 5,76 | 5,76 | 5,55 | 5,60 | -2,78% | 8.788.996,00 |
| 22.05.2024 | 5,64 | 5,81 | 5,61 | 5,76 | 1,59% | 6.706.461,00 |
| 21.05.2024 | 5,82 | 5,83 | 5,65 | 5,67 | -2,91% | 6.846.394,00 |
| 20.05.2024 | 6,05 | 6,09 | 5,81 | 5,84 | -3,31% | 9.424.430,00 |
| 17.05.2024 | 6,14 | 6,19 | 6,03 | 6,04 | -1,15% | 12.916.781,00 |
| 16.05.2024 | 6,09 | 6,17 | 6,01 | 6,11 | 0,33% | 6.260.636,00 |
| 15.05.2024 | 6,38 | 6,45 | 6,06 | 6,09 | -4,25% | 10.879.900,00 |
| 14.05.2024 | 6,14 | 6,60 | 6,12 | 6,36 | 5,47% | 14.864.402,00 |
| 13.05.2024 | 5,76 | 6,19 | 5,76 | 6,03 | 4,51% | 15.306.077,00 |
| 10.05.2024 | 5,79 | 5,81 | 5,65 | 5,77 | 0,35% | 9.523.510,00 |
| 09.05.2024 | 5,65 | 5,76 | 5,58 | 5,75 | 1,05% | 9.378.872,00 |
| 08.05.2024 | 5,60 | 5,74 | 5,58 | 5,69 | 0,53% | 8.662.631,00 |
| 07.05.2024 | 5,90 | 5,90 | 5,66 | 5,66 | -4,55% | 10.116.350,00 |
| 06.05.2024 | 5,80 | 5,93 | 5,74 | 5,93 | 2,24% | 12.296.678,00 |
| 03.05.2024 | 5,86 | 5,93 | 5,76 | 5,80 | 0,52% | 8.553.414,00 |
| 02.05.2024 | 5,69 | 5,87 | 5,59 | 5,77 | 3,31% | 12.546.748,00 |
| 01.05.2024 | 5,63 | 5,78 | 5,52 | 5,59 | -1,67% | 12.710.313,00 |
| 30.04.2024 | 5,83 | 5,92 | 5,67 | 5,68 | -3,73% | 9.661.500,00 |
| 29.04.2024 | 5,77 | 5,91 | 5,73 | 5,90 | 2,08% | 10.772.234,00 |
| 26.04.2024 | 5,67 | 5,80 | 5,64 | 5,78 | 1,05% | 13.399.479,00 |
| 25.04.2024 | 5,75 | 5,81 | 5,57 | 5,72 | -3,21% | 19.679.101,00 |
| 24.04.2024 | 6,15 | 6,15 | 5,84 | 5,91 | -3,11% | 21.515.106,00 |
| 23.04.2024 | 6,11 | 6,74 | 6,00 | 6,10 | -18,88% | 37.018.575,00 |