6,192$
-2,49%
Echtzeit-Aktienkurs JetBlue Airways Corp
Bid:
Ask:
Aktienkurse zur JetBlue Airways Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 6,35 | 6,43 | 6,12 | 6,18 | -2,68% | 22.516.524,00 |
| 05.08.2026 | 6,47 | 6,49 | 6,33 | 6,35 | -0,86% | 23.681.081,00 |
| 04.08.2026 | 6,44 | 6,62 | 6,37 | 6,41 | 2,89% | 41.644.628,00 |
| 03.08.2026 | 6,16 | 6,43 | 6,15 | 6,23 | 3,23% | 31.817.928,00 |
| 31.07.2026 | 6,15 | 6,21 | 6,00 | 6,03 | -0,66% | 26.992.873,00 |
| 30.07.2026 | 5,75 | 6,15 | 5,69 | 6,07 | 6,24% | 44.886.780,00 |
| 29.07.2026 | 5,86 | 6,05 | 5,63 | 5,71 | -4,78% | 90.079.993,00 |
| 28.07.2026 | 5,63 | 6,20 | 5,28 | 6,00 | 10,19% | 86.642.632,00 |
| 27.07.2026 | 5,50 | 5,66 | 5,34 | 5,45 | 3,32% | 59.927.837,00 |
| 24.07.2026 | 5,02 | 5,39 | 5,00 | 5,27 | 5,61% | 55.111.513,00 |
| 23.07.2026 | 4,97 | 5,00 | 4,77 | 4,99 | -3,11% | 35.380.192,00 |
| 22.07.2026 | 5,21 | 5,24 | 5,10 | 5,15 | -3,65% | 21.260.733,00 |
| 21.07.2026 | 5,42 | 5,50 | 5,26 | 5,35 | -1,93% | 25.092.419,00 |
| 20.07.2026 | 5,45 | 5,53 | 5,40 | 5,45 | 0,55% | 29.546.642,00 |
| 17.07.2026 | 5,50 | 5,59 | 5,36 | 5,42 | -3,90% | 31.443.296,00 |
| 16.07.2026 | 5,50 | 5,68 | 5,39 | 5,64 | 1,17% | 29.517.955,00 |
| 15.07.2026 | 5,34 | 5,71 | 5,30 | 5,58 | 4,40% | 35.626.890,00 |
| 14.07.2026 | 5,61 | 5,65 | 5,26 | 5,34 | -4,64% | 31.261.491,00 |
| 13.07.2026 | 5,70 | 5,76 | 5,47 | 5,60 | -2,78% | 45.524.258,00 |
| 10.07.2026 | 5,94 | 5,94 | 5,64 | 5,76 | -2,62% | 18.251.869,00 |
| 09.07.2026 | 5,65 | 6,00 | 5,60 | 5,92 | 6,00% | 22.158.556,00 |
| 08.07.2026 | 5,52 | 5,66 | 5,39 | 5,58 | -2,62% | 22.489.946,00 |
| 07.07.2026 | 6,09 | 6,14 | 5,66 | 5,73 | -5,37% | 23.354.739,00 |
| 06.07.2026 | 5,91 | 6,27 | 5,91 | 6,06 | 0,58% | 38.241.621,00 |
| 02.07.2026 | 6,01 | 6,18 | 5,84 | 6,02 | 1,69% | 30.698.886,00 |
| 01.07.2026 | 5,75 | 5,99 | 5,68 | 5,92 | 3,32% | 27.715.975,00 |
| 30.06.2026 | 5,64 | 5,73 | 5,40 | 5,73 | 1,78% | 38.647.305,00 |
| 29.06.2026 | 5,96 | 5,97 | 5,63 | 5,63 | -6,17% | 24.649.035,00 |
| 26.06.2026 | 5,88 | 6,02 | 5,82 | 6,00 | 1,27% | 35.149.813,00 |
| 25.06.2026 | 5,86 | 6,22 | 5,77 | 5,93 | 2,33% | 34.129.547,00 |
| 24.06.2026 | 5,67 | 5,89 | 5,67 | 5,79 | 4,70% | 30.603.140,00 |
| 23.06.2026 | 5,40 | 5,69 | 5,37 | 5,53 | 0,73% | 19.903.702,00 |
| 22.06.2026 | 5,65 | 5,83 | 5,46 | 5,49 | -2,47% | 21.390.495,00 |
| 19.06.2026 | 5,63 | 5,63 | 5,63 | 5,63 | -0,90% | - |
| 18.06.2026 | 5,29 | 5,69 | 5,29 | 5,68 | 10,61% | 40.473.856,00 |
| 17.06.2026 | 5,22 | 5,41 | 5,11 | 5,14 | -1,63% | 19.304.509,00 |
| 16.06.2026 | 5,44 | 5,49 | 5,21 | 5,22 | -2,61% | 26.181.496,00 |
| 15.06.2026 | 5,35 | 5,60 | 5,34 | 5,36 | 6,99% | 44.668.225,00 |
| 12.06.2026 | 5,00 | 5,14 | 4,95 | 5,01 | 0,60% | 27.708.992,00 |
| 11.06.2026 | 4,60 | 5,00 | 4,56 | 4,98 | 8,03% | 30.733.503,00 |
| 10.06.2026 | 4,84 | 4,87 | 4,60 | 4,61 | -6,30% | 27.220.656,00 |
| 09.06.2026 | 4,84 | 4,95 | 4,62 | 4,92 | 3,36% | 29.137.393,00 |
| 08.06.2026 | 4,85 | 4,89 | 4,76 | 4,76 | -1,86% | 14.886.625,00 |
| 05.06.2026 | 4,79 | 4,88 | 4,75 | 4,85 | 0,21% | 18.072.875,00 |
| 04.06.2026 | 4,86 | 4,91 | 4,81 | 4,84 | 1,47% | 15.363.378,00 |
| 03.06.2026 | 4,85 | 4,85 | 4,66 | 4,77 | -3,15% | 26.048.946,00 |
| 02.06.2026 | 5,15 | 5,21 | 4,91 | 4,93 | -4,09% | 24.252.813,00 |
| 01.06.2026 | 5,22 | 5,29 | 4,96 | 5,14 | -6,12% | 36.439.441,00 |
| 29.05.2026 | 5,38 | 5,52 | 5,38 | 5,47 | 1,77% | 24.701.154,00 |
| 28.05.2026 | 5,24 | 5,44 | 5,22 | 5,38 | -0,28% | 20.713.964,00 |
| 27.05.2026 | 5,45 | 5,58 | 5,31 | 5,39 | 2,08% | 36.619.529,00 |
| 26.05.2026 | 5,19 | 5,42 | 5,18 | 5,28 | 4,55% | 33.871.612,00 |
| 22.05.2026 | 5,09 | 5,11 | 4,95 | 5,05 | 0,80% | 23.701.943,00 |
| 21.05.2026 | 4,64 | 5,03 | 4,60 | 5,01 | 5,92% | 26.178.254,00 |
| 20.05.2026 | 4,39 | 4,75 | 4,35 | 4,73 | 8,11% | 27.391.401,00 |
| 19.05.2026 | 4,53 | 4,55 | 4,37 | 4,38 | -4,48% | 18.277.045,00 |
| 18.05.2026 | 4,59 | 4,81 | 4,55 | 4,58 | 0,00% | 21.181.409,00 |
| 15.05.2026 | 4,76 | 4,78 | 4,57 | 4,58 | -6,53% | 18.332.479,00 |
| 14.05.2026 | 4,75 | 4,94 | 4,62 | 4,90 | 4,26% | 28.846.220,00 |
| 13.05.2026 | 4,72 | 4,76 | 4,66 | 4,70 | -0,74% | 13.921.278,00 |
| 12.05.2026 | 4,93 | 4,93 | 4,61 | 4,74 | -4,54% | 25.155.870,00 |
| 11.05.2026 | 4,95 | 5,21 | 4,93 | 4,96 | -2,94% | 32.916.766,00 |
| 08.05.2026 | 5,15 | 5,24 | 5,03 | 5,11 | -0,39% | 20.516.808,00 |
| 07.05.2026 | 5,13 | 5,31 | 5,02 | 5,13 | 1,99% | 26.086.944,00 |
| 06.05.2026 | 5,09 | 5,16 | 4,95 | 5,03 | 3,93% | 26.306.389,00 |
| 05.05.2026 | 4,82 | 4,90 | 4,78 | 4,84 | 1,04% | 19.857.933,00 |
| 04.05.2026 | 5,10 | 5,15 | 4,70 | 4,79 | -1,44% | 33.766.051,00 |
| 01.05.2026 | 4,66 | 5,30 | 4,55 | 4,86 | 4,40% | 48.475.515,00 |
| 30.04.2026 | 4,93 | 4,94 | 4,65 | 4,66 | -3,92% | 21.817.726,00 |
| 29.04.2026 | 4,91 | 5,04 | 4,75 | 4,85 | -3,10% | 18.333.992,00 |
| 28.04.2026 | 4,78 | 5,22 | 4,77 | 5,00 | 1,21% | 22.184.507,00 |
| 27.04.2026 | 5,27 | 5,38 | 4,91 | 4,94 | -6,26% | 33.309.587,00 |
| 24.04.2026 | 5,31 | 5,41 | 5,21 | 5,27 | 0,29% | 22.885.445,00 |
| 23.04.2026 | 5,06 | 5,35 | 5,00 | 5,26 | 3,34% | 22.449.273,00 |
| 22.04.2026 | 5,52 | 5,53 | 5,04 | 5,09 | -6,87% | 33.683.803,00 |
| 21.04.2026 | 5,73 | 5,74 | 5,34 | 5,46 | -5,04% | 31.531.117,00 |
| 20.04.2026 | 5,66 | 5,89 | 5,66 | 5,75 | -2,04% | 31.542.752,00 |
| 17.04.2026 | 5,98 | 6,16 | 5,80 | 5,87 | 6,53% | 37.070.552,00 |
| 16.04.2026 | 5,93 | 6,03 | 5,42 | 5,51 | -2,48% | 26.993.880,00 |
| 15.04.2026 | 5,60 | 5,85 | 5,51 | 5,65 | 0,89% | 30.985.860,00 |
| 14.04.2026 | 5,03 | 5,63 | 5,01 | 5,60 | 16,91% | 45.007.681,00 |
| 13.04.2026 | 4,57 | 4,83 | 4,55 | 4,79 | 1,05% | 17.234.766,00 |
| 10.04.2026 | 4,93 | 4,94 | 4,67 | 4,74 | -3,85% | 16.480.403,00 |
| 09.04.2026 | 5,01 | 5,10 | 4,83 | 4,93 | -2,57% | 17.580.352,00 |
| 08.04.2026 | 5,12 | 5,22 | 4,94 | 5,06 | 10,72% | 42.532.922,00 |
| 07.04.2026 | 4,52 | 4,57 | 4,37 | 4,57 | 0,00% | 22.282.413,00 |
| 06.04.2026 | 4,46 | 4,61 | 4,44 | 4,57 | 1,11% | 22.303.231,00 |
| 02.04.2026 | 4,33 | 4,56 | 4,30 | 4,52 | -0,66% | 23.840.750,00 |
| 01.04.2026 | 4,50 | 4,63 | 4,47 | 4,55 | 2,48% | 24.678.556,00 |
| 31.03.2026 | 4,16 | 4,49 | 4,16 | 4,44 | 7,77% | 34.963.841,00 |
| 30.03.2026 | 4,21 | 4,31 | 4,09 | 4,12 | -2,37% | 26.488.239,00 |
| 27.03.2026 | 4,43 | 4,51 | 4,18 | 4,22 | -6,43% | 26.210.545,00 |
| 26.03.2026 | 4,59 | 4,68 | 4,37 | 4,51 | -5,05% | 32.783.819,00 |
| 25.03.2026 | 4,28 | 4,99 | 4,23 | 4,75 | 13,37% | 106.204.400,00 |
| 24.03.2026 | 4,11 | 4,34 | 4,08 | 4,19 | -0,24% | 28.414.353,00 |
| 23.03.2026 | 4,23 | 4,37 | 4,13 | 4,20 | 4,22% | 33.076.803,00 |
| 20.03.2026 | 4,08 | 4,16 | 3,99 | 4,03 | -1,95% | 30.211.397,00 |
| 19.03.2026 | 3,97 | 4,13 | 3,87 | 4,11 | 1,23% | 41.605.614,00 |
| 18.03.2026 | 4,18 | 4,23 | 4,05 | 4,06 | -3,56% | 29.283.290,00 |
| 17.03.2026 | 4,39 | 4,50 | 4,17 | 4,21 | -1,17% | 31.769.042,00 |