4,138$
-1,72%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 4,23 | 4,26 | 4,13 | 4,14 | -1,76% | - |
| 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 |
| 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 |