5,825$
-2,51%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 5,82 | 6,03 | 5,72 | 5,83 | -2,43% | 43.635,00 |
| 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 | -8,44% | 19.639.483,00 |
| 18.02.2026 | 5,95 | 6,46 | 5,87 | 6,46 | 6,34% | 20.717.534,00 |
| 17.02.2026 | 5,91 | 6,19 | 5,91 | 6,07 | 2,71% | 13.529.631,00 |
| 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% | 15.272.271,00 |
| 11.02.2026 | 6,09 | 6,23 | 5,79 | 5,81 | -3,33% | 13.228.823,00 |
| 10.02.2026 | 6,15 | 6,19 | 5,97 | 6,01 | -2,28% | 12.267.984,00 |
| 09.02.2026 | 6,31 | 6,44 | 6,13 | 6,15 | -3,30% | 12.935.559,00 |
| 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% | 22.691.183,00 |
| 04.02.2026 | 5,68 | 6,02 | 5,62 | 5,96 | 7,10% | 30.454.555,00 |
| 03.02.2026 | 5,47 | 5,74 | 5,43 | 5,57 | 5,40% | 31.951.554,00 |
| 02.02.2026 | 4,90 | 5,28 | 4,89 | 5,28 | 8,42% | 38.998.607,00 |
| 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% | 18.946.949,00 |
| 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% | 31.493.016,00 |
| 26.01.2026 | 5,27 | 5,27 | 5,05 | 5,08 | -3,79% | 22.409.983,00 |
| 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% | 21.517.773,00 |
| 21.01.2026 | 5,27 | 5,53 | 5,20 | 5,52 | 6,87% | 21.396.726,00 |
| 20.01.2026 | 5,26 | 5,30 | 5,00 | 5,17 | -4,00% | 20.363.289,00 |
| 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% | 20.740.235,00 |
| 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% | 17.686.966,00 |
| 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% | 12.445.148,00 |
| 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% | 12.314.519,00 |
| 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% | 23.115.294,00 |
| 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% | 25.549.851,00 |
| 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% | 15.076.905,00 |
| 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% | 17.519.543,00 |
| 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% | 15.423.015,00 |
| 28.11.2025 | 4,52 | 4,60 | 4,51 | 4,57 | 1,11% | 7.969.401,00 |
| 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% | 19.649.984,00 |
| 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% | 23.597.087,00 |
| 20.11.2025 | 4,16 | 4,29 | 4,06 | 4,08 | -0,49% | 17.589.371,00 |
| 19.11.2025 | 4,18 | 4,23 | 4,09 | 4,10 | -0,85% | 11.043.171,00 |
| 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 | -3,34% | 14.434.300,00 |
| 14.11.2025 | 4,20 | 4,24 | 4,12 | 4,19 | -2,78% | 16.723.358,00 |
| 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% | 24.498.915,00 |
| 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 | 1,57% | 12.805.825,00 |
| 30.10.2025 | 4,05 | 4,23 | 3,98 | 4,14 | 1,22% | 26.910.164,00 |
| 29.10.2025 | 4,18 | 4,22 | 4,06 | 4,09 | -1,80% | 25.216.340,00 |
| 28.10.2025 | 4,58 | 4,60 | 4,06 | 4,16 | -11,86% | 55.997.733,00 |
| 27.10.2025 | 4,59 | 4,78 | 4,56 | 4,72 | 3,28% | 35.274.958,00 |
| 24.10.2025 | 4,60 | 4,70 | 4,52 | 4,57 | 0,00% | 25.236.402,00 |
| 23.10.2025 | 4,67 | 4,68 | 4,55 | 4,57 | -1,08% | 16.942.291,00 |
| 22.10.2025 | 4,66 | 4,70 | 4,53 | 4,62 | -0,86% | 27.505.890,00 |
| 21.10.2025 | 4,64 | 4,75 | 4,59 | 4,66 | -0,21% | 15.369.162,00 |
| 20.10.2025 | 4,70 | 4,77 | 4,64 | 4,67 | 0,21% | 18.742.223,00 |
| 17.10.2025 | 4,74 | 4,77 | 4,61 | 4,66 | -2,31% | 18.053.162,00 |
| 16.10.2025 | 4,95 | 4,98 | 4,61 | 4,77 | -3,64% | 41.371.921,00 |
| 15.10.2025 | 4,95 | 5,01 | 4,87 | 4,95 | 0,92% | 23.141.994,00 |
| 14.10.2025 | 4,44 | 5,01 | 4,43 | 4,91 | 7,80% | 36.626.870,00 |
| 13.10.2025 | 4,47 | 4,58 | 4,44 | 4,55 | 3,41% | 22.336.723,00 |
| 10.10.2025 | 4,61 | 4,72 | 4,40 | 4,40 | -4,35% | 24.292.523,00 |
| 09.10.2025 | 4,89 | 4,97 | 4,54 | 4,60 | -2,95% | 33.487.174,00 |
| 08.10.2025 | 4,76 | 4,80 | 4,67 | 4,74 | 0,00% | 11.435.790,00 |
| 07.10.2025 | 4,85 | 4,89 | 4,66 | 4,74 | -2,87% | 17.802.558,00 |
| 06.10.2025 | 4,86 | 4,95 | 4,79 | 4,88 | 0,93% | 14.960.134,00 |
| 03.10.2025 | 4,73 | 4,88 | 4,69 | 4,84 | 2,87% | 2.714.062,00 |
| 02.10.2025 | 4,67 | 4,77 | 4,63 | 4,70 | 0,43% | 14.917.948,00 |
| 01.10.2025 | 4,87 | 4,95 | 4,67 | 4,68 | -4,88% | 24.463.115,00 |
| 30.09.2025 | 5,06 | 5,10 | 4,87 | 4,92 | -2,57% | 12.838.769,00 |