4,115$
-0,86%
Echtzeit-Aktienkurs JetBlue Airways Corp
Bid:
Ask:
Aktienkurse zur JetBlue Airways Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 4,21 | 4,24 | 4,07 | 4,12 | -0,96% | 24.864.009,00 |
| 12.03.2026 | 4,31 | 4,32 | 4,15 | 4,16 | -5,67% | 24.816.754,00 |
| 11.03.2026 | 4,48 | 4,58 | 4,37 | 4,41 | 0,00% | 18.047.791,00 |
| 10.03.2026 | 4,48 | 4,64 | 4,30 | 4,41 | -2,43% | 33.630.321,00 |
| 09.03.2026 | 4,27 | 4,55 | 4,08 | 4,52 | 0,67% | 32.846.000,00 |
| 06.03.2026 | 4,49 | 4,55 | 4,31 | 4,49 | -1,54% | 23.299.744,00 |
| 05.03.2026 | 4,99 | 5,01 | 4,54 | 4,56 | -9,70% | 35.657.815,00 |
| 04.03.2026 | 5,19 | 5,28 | 5,03 | 5,05 | -1,37% | 9.679.986,00 |
| 03.03.2026 | 5,00 | 5,23 | 4,85 | 5,12 | -1,92% | 14.517.053,00 |
| 02.03.2026 | 5,53 | 5,54 | 5,15 | 5,22 | -5,78% | 19.469.681,00 |
| 27.02.2026 | 5,69 | 5,70 | 5,44 | 5,54 | -4,48% | 10.939.697,00 |
| 26.02.2026 | 5,67 | 5,85 | 5,63 | 5,80 | 4,13% | 13.904.520,00 |
| 25.02.2026 | 5,80 | 5,82 | 5,50 | 5,57 | -2,79% | 13.079.588,00 |
| 24.02.2026 | 5,81 | 6,07 | 5,62 | 5,73 | -1,72% | 23.447.468,00 |
| 23.02.2026 | 5,82 | 6,03 | 5,72 | 5,83 | -2,43% | 12.272.290,00 |
| 20.02.2026 | 5,89 | 6,06 | 5,81 | 5,98 | 1,10% | 10.417.509,00 |
| 19.02.2026 | 6,34 | 6,38 | 5,79 | 5,91 | -8,51% | 19.677.750,00 |
| 18.02.2026 | 5,95 | 6,46 | 5,87 | 6,46 | 6,43% | 20.773.530,00 |
| 17.02.2026 | 5,91 | 6,19 | 5,91 | 6,07 | 2,71% | 13.530.411,00 |
| 13.02.2026 | 5,70 | 5,93 | 5,60 | 5,91 | 4,97% | 13.813.879,00 |
| 12.02.2026 | 5,95 | 6,01 | 5,47 | 5,63 | -3,10% | 15.281.784,00 |
| 11.02.2026 | 6,09 | 6,23 | 5,79 | 5,81 | -3,33% | 13.246.926,00 |
| 10.02.2026 | 6,15 | 6,19 | 5,97 | 6,01 | -2,44% | 12.289.142,00 |
| 09.02.2026 | 6,31 | 6,44 | 6,13 | 6,16 | -3,14% | 12.971.811,00 |
| 06.02.2026 | 6,09 | 6,50 | 6,05 | 6,36 | 5,30% | 23.071.318,00 |
| 05.02.2026 | 5,90 | 6,05 | 5,73 | 6,04 | 1,34% | 22.724.117,00 |
| 04.02.2026 | 5,64 | 6,02 | 5,62 | 5,96 | 7,00% | 30.484.327,00 |
| 03.02.2026 | 5,47 | 5,74 | 5,43 | 5,57 | 5,69% | 31.971.258,00 |
| 02.02.2026 | 4,90 | 5,28 | 4,89 | 5,27 | 8,21% | 39.104.490,00 |
| 30.01.2026 | 5,01 | 5,06 | 4,84 | 4,87 | -3,56% | 17.339.168,00 |
| 29.01.2026 | 5,08 | 5,30 | 4,96 | 5,05 | 0,20% | 18.966.895,00 |
| 28.01.2026 | 4,80 | 5,20 | 4,79 | 5,04 | 6,55% | 27.103.082,00 |
| 27.01.2026 | 4,73 | 5,06 | 4,60 | 4,73 | -6,89% | 32.405.715,00 |
| 26.01.2026 | 5,27 | 5,28 | 5,05 | 5,08 | -3,79% | 22.455.427,00 |
| 23.01.2026 | 5,30 | 5,36 | 5,25 | 5,28 | -2,04% | 15.823.803,00 |
| 22.01.2026 | 5,51 | 5,75 | 5,35 | 5,39 | -2,36% | 22.779.931,00 |
| 21.01.2026 | 5,27 | 5,53 | 5,20 | 5,52 | 6,98% | 21.477.359,00 |
| 20.01.2026 | 5,26 | 5,30 | 5,00 | 5,16 | -2,44% | 20.673.451,00 |
| 19.01.2026 | 5,29 | 5,30 | 5,28 | 5,29 | -1,70% | - |
| 16.01.2026 | 4,95 | 5,39 | 4,90 | 5,38 | 8,03% | 28.240.170,00 |
| 15.01.2026 | 4,84 | 5,00 | 4,76 | 4,98 | 3,00% | 20.763.191,00 |
| 14.01.2026 | 4,84 | 4,90 | 4,66 | 4,84 | -0,10% | 18.897.616,00 |
| 13.01.2026 | 4,84 | 4,98 | 4,81 | 4,84 | -1,02% | 21.040.567,00 |
| 12.01.2026 | 5,14 | 5,15 | 4,86 | 4,89 | -5,78% | 23.889.388,00 |
| 09.01.2026 | 5,13 | 5,20 | 4,96 | 5,19 | 2,98% | 17.664.545,00 |
| 08.01.2026 | 5,01 | 5,16 | 4,97 | 5,04 | 0,20% | 12.630.295,00 |
| 07.01.2026 | 5,08 | 5,16 | 5,00 | 5,03 | -0,79% | 15.835.324,00 |
| 06.01.2026 | 4,80 | 5,20 | 4,80 | 5,07 | 5,63% | 33.486.191,00 |
| 05.01.2026 | 4,59 | 4,82 | 4,57 | 4,80 | 4,58% | 14.880.800,00 |
| 02.01.2026 | 4,57 | 4,67 | 4,51 | 4,59 | 0,88% | 12.428.875,00 |
| 31.12.2025 | 4,59 | 4,61 | 4,53 | 4,55 | -0,87% | 9.074.955,00 |
| 30.12.2025 | 4,52 | 4,70 | 4,51 | 4,59 | 1,32% | 17.236.047,00 |
| 29.12.2025 | 4,64 | 4,65 | 4,50 | 4,53 | -3,41% | 12.249.826,00 |
| 26.12.2025 | 4,70 | 4,72 | 4,62 | 4,69 | -1,05% | 12.278.929,00 |
| 24.12.2025 | 4,74 | 4,76 | 4,67 | 4,74 | 0,21% | 14.083.798,00 |
| 23.12.2025 | 4,95 | 4,96 | 4,71 | 4,73 | -4,64% | 16.542.725,00 |
| 22.12.2025 | 4,83 | 4,99 | 4,83 | 4,96 | 3,33% | 11.692.629,00 |
| 19.12.2025 | 4,77 | 4,85 | 4,74 | 4,80 | 1,48% | 22.325.182,00 |
| 18.12.2025 | 4,85 | 4,90 | 4,72 | 4,73 | -0,84% | 13.393.306,00 |
| 17.12.2025 | 4,96 | 5,10 | 4,75 | 4,77 | -3,34% | 16.413.047,00 |
| 16.12.2025 | 4,93 | 5,01 | 4,85 | 4,94 | 0,92% | 17.224.930,00 |
| 15.12.2025 | 4,98 | 5,02 | 4,76 | 4,89 | -1,01% | 19.529.597,00 |
| 12.12.2025 | 4,94 | 5,03 | 4,84 | 4,94 | 1,02% | 25.404.795,00 |
| 11.12.2025 | 5,04 | 5,15 | 4,67 | 4,89 | -2,88% | 30.918.379,00 |
| 10.12.2025 | 4,96 | 5,11 | 4,96 | 5,04 | 1,51% | 16.775.807,00 |
| 09.12.2025 | 4,92 | 5,02 | 4,89 | 4,96 | 0,20% | 15.076.897,00 |
| 08.12.2025 | 4,83 | 5,09 | 4,79 | 4,95 | 3,34% | 24.051.948,00 |
| 05.12.2025 | 4,61 | 4,87 | 4,61 | 4,79 | 3,01% | 17.509.163,00 |
| 04.12.2025 | 4,65 | 4,70 | 4,54 | 4,65 | -1,06% | 13.586.704,00 |
| 03.12.2025 | 4,55 | 4,79 | 4,53 | 4,70 | 3,07% | 14.720.375,00 |
| 02.12.2025 | 4,49 | 4,61 | 4,44 | 4,56 | 2,01% | 12.450.450,00 |
| 01.12.2025 | 4,43 | 4,49 | 4,39 | 4,47 | -2,19% | 15.423.014,00 |
| 28.11.2025 | 4,52 | 4,60 | 4,51 | 4,57 | 1,11% | 7.961.588,00 |
| 26.11.2025 | 4,37 | 4,58 | 4,37 | 4,52 | 3,43% | 14.821.990,00 |
| 25.11.2025 | 4,19 | 4,50 | 4,18 | 4,37 | 3,80% | 19.605.680,00 |
| 24.11.2025 | 4,18 | 4,25 | 4,14 | 4,21 | 0,48% | 15.369.466,00 |
| 21.11.2025 | 4,08 | 4,27 | 4,06 | 4,19 | 2,70% | 23.148.529,00 |
| 20.11.2025 | 4,16 | 4,29 | 4,06 | 4,08 | -0,73% | 17.589.371,00 |
| 19.11.2025 | 4,18 | 4,23 | 4,09 | 4,11 | -0,60% | 10.977.139,00 |
| 18.11.2025 | 4,02 | 4,15 | 4,00 | 4,14 | 2,10% | 10.959.602,00 |
| 17.11.2025 | 4,16 | 4,17 | 4,01 | 4,05 | -3,23% | 14.434.300,00 |
| 14.11.2025 | 4,20 | 4,24 | 4,12 | 4,19 | -2,90% | 16.673.818,00 |
| 13.11.2025 | 4,38 | 4,46 | 4,30 | 4,31 | -2,16% | 15.202.719,00 |
| 12.11.2025 | 4,34 | 4,46 | 4,33 | 4,41 | 1,50% | 14.694.455,00 |
| 11.11.2025 | 4,43 | 4,44 | 4,30 | 4,34 | -1,48% | 10.418.942,00 |
| 10.11.2025 | 4,48 | 4,58 | 4,36 | 4,41 | -0,34% | 20.420.738,00 |
| 07.11.2025 | 4,19 | 4,55 | 4,18 | 4,42 | 4,00% | 24.448.166,00 |
| 06.11.2025 | 4,25 | 4,35 | 4,23 | 4,25 | -0,93% | 24.681.902,00 |
| 05.11.2025 | 4,11 | 4,32 | 4,10 | 4,29 | 5,15% | 18.881.705,00 |
| 04.11.2025 | 4,07 | 4,16 | 4,01 | 4,08 | -2,39% | 22.569.985,00 |
| 03.11.2025 | 4,15 | 4,29 | 4,11 | 4,18 | -0,48% | 19.596.672,00 |
| 31.10.2025 | 4,10 | 4,21 | 4,08 | 4,20 | 1,69% | 12.805.825,00 |
| 30.10.2025 | 4,05 | 4,23 | 3,98 | 4,13 | 1,10% | 26.954.444,00 |
| 29.10.2025 | 4,18 | 4,22 | 4,06 | 4,09 | -1,80% | 25.360.444,00 |
| 28.10.2025 | 4,58 | 4,60 | 4,06 | 4,16 | -11,86% | 56.595.485,00 |
| 27.10.2025 | 4,59 | 4,78 | 4,56 | 4,72 | 3,28% | 35.363.051,00 |
| 24.10.2025 | 4,60 | 4,70 | 4,52 | 4,57 | -0,34% | 25.120.122,00 |
| 23.10.2025 | 4,67 | 4,67 | 4,56 | 4,59 | -0,75% | - |
| 22.10.2025 | 4,66 | 4,70 | 4,53 | 4,62 | -0,86% | 27.558.985,00 |
| 21.10.2025 | 4,64 | 4,75 | 4,59 | 4,66 | -0,21% | 15.394.445,00 |