7,040$
-2,76%
Echtzeit-Aktienkurs JetBlue Airways Corp
Bid:
Ask:
Aktienkurse zur JetBlue Airways Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.725.416,00 |
| 19.02.2025 | 7,58 | 7,72 | 7,23 | 7,33 | -5,30% | 20.203.242,00 |
| 18.02.2025 | 6,90 | 7,83 | 6,86 | 7,74 | 14,16% | 33.505.921,00 |
| 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% | 26.050.144,00 |
| 12.02.2025 | 6,33 | 6,66 | 6,22 | 6,61 | 4,09% | 16.789.735,00 |
| 11.02.2025 | 6,40 | 6,46 | 6,28 | 6,35 | -2,01% | 11.401.826,00 |
| 10.02.2025 | 6,61 | 6,65 | 6,34 | 6,48 | -2,85% | 17.948.649,00 |
| 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% | 18.044.072,00 |
| 05.02.2025 | 6,22 | 6,35 | 6,11 | 6,12 | -0,97% | 14.658.726,00 |
| 04.02.2025 | 6,07 | 6,19 | 6,02 | 6,18 | 2,32% | 16.420.359,00 |
| 03.02.2025 | 6,30 | 6,38 | 6,02 | 6,04 | -8,21% | 28.754.168,00 |
| 31.01.2025 | 6,43 | 7,18 | 6,38 | 6,58 | 4,11% | 46.944.565,00 |
| 30.01.2025 | 6,07 | 6,41 | 5,97 | 6,32 | 3,61% | 33.022.766,00 |
| 29.01.2025 | 6,00 | 6,26 | 5,74 | 6,10 | 1,50% | 58.691.391,00 |
| 28.01.2025 | 6,98 | 6,98 | 5,75 | 6,01 | -25,71% | 122.148.076,00 |
| 27.01.2025 | 8,04 | 8,21 | 7,96 | 8,09 | 0,25% | 14.952.684,00 |
| 24.01.2025 | 7,90 | 8,17 | 7,84 | 8,07 | 2,02% | 14.042.384,00 |
| 23.01.2025 | 7,84 | 8,11 | 7,70 | 7,91 | 0,51% | 17.218.678,00 |
| 22.01.2025 | 7,99 | 8,06 | 7,66 | 7,87 | -1,13% | 18.478.314,00 |
| 21.01.2025 | 7,70 | 8,31 | 7,70 | 7,96 | 4,19% | 26.512.784,00 |
| 17.01.2025 | 7,51 | 7,68 | 7,43 | 7,64 | 0,39% | 14.513.946,00 |
| 16.01.2025 | 7,81 | 7,81 | 7,40 | 7,61 | -1,55% | 17.264.324,00 |
| 15.01.2025 | 7,90 | 7,94 | 7,56 | 7,73 | 0,52% | 15.743.768,00 |
| 14.01.2025 | 7,65 | 7,85 | 7,59 | 7,69 | 2,12% | 14.107.106,00 |
| 13.01.2025 | 7,48 | 7,62 | 7,26 | 7,53 | -2,21% | 16.483.953,00 |
| 10.01.2025 | 7,82 | 7,99 | 7,66 | 7,70 | 0,00% | 16.490.247,00 |
| 08.01.2025 | 7,28 | 7,72 | 7,18 | 7,70 | 4,05% | 12.863.518,00 |
| 07.01.2025 | 7,69 | 7,72 | 7,33 | 7,40 | -3,77% | 16.796.125,00 |
| 06.01.2025 | 7,57 | 7,90 | 7,54 | 7,69 | 2,40% | 16.261.113,00 |
| 03.01.2025 | 7,52 | 7,58 | 7,22 | 7,51 | 0,40% | 18.273.862,00 |
| 02.01.2025 | 7,90 | 7,94 | 7,42 | 7,48 | -4,83% | 18.845.584,00 |
| 31.12.2024 | 8,02 | 8,07 | 7,85 | 7,86 | -1,87% | 15.241.935,00 |
| 30.12.2024 | 7,70 | 8,28 | 7,67 | 8,01 | 2,69% | 17.461.351,00 |
| 27.12.2024 | 7,76 | 7,91 | 7,69 | 7,80 | -0,26% | 10.420.338,00 |
| 26.12.2024 | 7,76 | 7,87 | 7,66 | 7,82 | -0,38% | 10.031.354,00 |
| 24.12.2024 | 7,64 | 7,86 | 7,57 | 7,85 | 2,21% | 3.868.873,00 |
| 23.12.2024 | 7,41 | 7,78 | 7,41 | 7,68 | 3,23% | 13.179.375,00 |
| 20.12.2024 | 7,18 | 7,70 | 7,18 | 7,44 | 2,06% | 23.136.151,00 |
| 19.12.2024 | 7,10 | 7,40 | 7,05 | 7,29 | 4,07% | 14.318.583,00 |
| 18.12.2024 | 7,34 | 7,60 | 6,87 | 7,01 | -4,04% | 19.361.254,00 |
| 17.12.2024 | 7,02 | 7,33 | 6,98 | 7,30 | 3,55% | 15.011.773,00 |
| 16.12.2024 | 7,03 | 7,28 | 6,99 | 7,05 | 0,14% | 15.393.872,00 |
| 13.12.2024 | 7,18 | 7,32 | 7,03 | 7,04 | -2,76% | 13.720.109,00 |
| 12.12.2024 | 7,54 | 7,69 | 7,22 | 7,24 | -3,85% | 16.134.066,00 |
| 11.12.2024 | 6,88 | 7,62 | 6,85 | 7,53 | 11,06% | 29.142.107,00 |
| 10.12.2024 | 6,87 | 6,96 | 6,67 | 6,78 | -0,59% | 23.330.475,00 |
| 09.12.2024 | 6,65 | 6,94 | 6,53 | 6,82 | 3,49% | 20.918.557,00 |
| 06.12.2024 | 6,57 | 6,82 | 6,45 | 6,59 | 2,65% | 18.264.568,00 |
| 05.12.2024 | 6,76 | 6,80 | 6,39 | 6,42 | -2,13% | 23.360.627,00 |
| 04.12.2024 | 6,36 | 6,90 | 6,27 | 6,56 | 8,25% | 40.498.442,00 |
| 03.12.2024 | 6,24 | 6,24 | 6,02 | 6,06 | -2,10% | 11.948.160,00 |
| 02.12.2024 | 6,01 | 6,26 | 5,95 | 6,19 | 3,69% | 17.559.017,00 |
| 29.11.2024 | 5,97 | 6,10 | 5,95 | 5,97 | 0,17% | 6.098.053,00 |
| 27.11.2024 | 5,90 | 5,99 | 5,88 | 5,96 | 0,85% | 9.549.689,00 |
| 26.11.2024 | 6,00 | 6,04 | 5,78 | 5,91 | -3,43% | 20.139.432,00 |
| 25.11.2024 | 6,19 | 6,33 | 6,12 | 6,12 | 0,49% | 17.044.606,00 |
| 22.11.2024 | 6,19 | 6,22 | 6,04 | 6,09 | -0,90% | 12.143.578,00 |
| 21.11.2024 | 6,06 | 6,25 | 5,98 | 6,15 | 1,74% | 1.774.924,00 |
| 20.11.2024 | 5,93 | 6,20 | 5,82 | 6,04 | 1,34% | 17.767.806,00 |
| 19.11.2024 | 6,29 | 6,29 | 5,87 | 5,96 | -6,73% | 27.348.668,00 |
| 18.11.2024 | 7,05 | 7,14 | 6,36 | 6,39 | -9,49% | 27.653.855,00 |
| 15.11.2024 | 7,09 | 7,14 | 6,94 | 7,06 | -0,70% | 10.409.147,00 |
| 14.11.2024 | 6,99 | 7,44 | 6,99 | 7,11 | 2,30% | 16.816.041,00 |
| 13.11.2024 | 6,65 | 7,42 | 6,55 | 6,95 | 9,97% | 37.430.919,00 |
| 12.11.2024 | 6,30 | 6,44 | 6,25 | 6,32 | -0,86% | 16.076.141,00 |
| 11.11.2024 | 6,41 | 6,47 | 6,27 | 6,38 | 0,55% | 16.938.300,00 |
| 08.11.2024 | 6,05 | 6,34 | 6,03 | 6,34 | 4,79% | 21.558.635,00 |
| 07.11.2024 | 6,16 | 6,21 | 6,03 | 6,05 | -1,94% | 12.122.661,00 |
| 06.11.2024 | 6,23 | 6,31 | 6,00 | 6,17 | 4,58% | 25.971.329,00 |
| 05.11.2024 | 5,71 | 5,98 | 5,71 | 5,90 | 3,33% | 13.483.514,00 |
| 04.11.2024 | 5,61 | 5,72 | 5,58 | 5,71 | -1,04% | 13.151.402,00 |
| 01.11.2024 | 5,73 | 5,94 | 5,71 | 5,77 | 1,14% | 16.651.876,00 |
| 31.10.2024 | 5,58 | 5,91 | 5,53 | 5,71 | 1,24% | 16.899.179,00 |
| 30.10.2024 | 6,09 | 6,09 | 5,63 | 5,64 | -7,17% | 31.328.590,00 |
| 29.10.2024 | 6,72 | 6,79 | 6,02 | 6,07 | -17,08% | 45.132.472,00 |
| 28.10.2024 | 7,29 | 7,49 | 7,21 | 7,32 | 1,95% | 13.427.267,00 |
| 25.10.2024 | 7,06 | 7,19 | 6,97 | 7,18 | 2,72% | 14.452.971,00 |
| 24.10.2024 | 7,24 | 7,35 | 6,86 | 6,99 | -2,65% | 16.837.186,00 |
| 23.10.2024 | 7,32 | 7,47 | 7,11 | 7,18 | -2,58% | 10.582.081,00 |
| 22.10.2024 | 7,59 | 7,68 | 7,30 | 7,37 | -2,51% | 18.442.119,00 |
| 21.10.2024 | 7,58 | 7,88 | 7,43 | 7,56 | -6,09% | 14.256.756,00 |
| 18.10.2024 | 7,45 | 8,07 | 7,41 | 8,05 | 8,64% | 20.355.516,00 |
| 17.10.2024 | 7,06 | 7,45 | 7,00 | 7,41 | 4,07% | 19.908.628,00 |
| 16.10.2024 | 7,00 | 7,14 | 6,92 | 7,12 | 2,74% | 14.881.295,00 |
| 15.10.2024 | 6,93 | 7,09 | 6,86 | 6,93 | 1,32% | 10.592.980,00 |
| 14.10.2024 | 6,72 | 6,94 | 6,70 | 6,84 | 1,79% | 8.011.818,00 |
| 11.10.2024 | 6,74 | 6,82 | 6,60 | 6,72 | -1,32% | 8.986.766,00 |
| 10.10.2024 | 6,85 | 6,96 | 6,71 | 6,81 | -2,01% | 11.239.762,00 |
| 09.10.2024 | 7,16 | 7,23 | 6,95 | 6,95 | -1,70% | 10.545.466,00 |
| 08.10.2024 | 7,29 | 7,44 | 7,04 | 7,07 | -2,21% | 13.487.305,00 |
| 07.10.2024 | 7,20 | 7,36 | 7,10 | 7,23 | -0,96% | 14.924.228,00 |
| 04.10.2024 | 6,83 | 7,65 | 6,75 | 7,30 | 14,15% | 45.220.127,00 |
| 03.10.2024 | 6,52 | 6,62 | 6,26 | 6,40 | -2,66% | 13.049.408,00 |
| 02.10.2024 | 6,73 | 6,78 | 6,53 | 6,57 | -2,95% | 8.691.531,00 |
| 01.10.2024 | 6,57 | 6,78 | 6,39 | 6,77 | 3,20% | 16.544.939,00 |
| 30.09.2024 | 6,37 | 6,59 | 6,34 | 6,56 | 2,18% | 10.613.074,00 |
| 27.09.2024 | 6,47 | 6,54 | 6,32 | 6,42 | -0,16% | 14.060.457,00 |