Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,03 | 18,65 | 18,02 | 18,46 | -0,19% | - |
| 25.02.2021 | 18,72 | 18,87 | 18,16 | 18,49 | -3,45% | - |
| 24.02.2021 | 19,65 | 19,87 | 19,15 | 19,15 | -0,03% | - |
| 23.02.2021 | 18,81 | 19,44 | 18,67 | 19,16 | 3,48% | - |
| 22.02.2021 | 18,57 | 18,80 | 18,35 | 18,51 | 6,38% | - |
| 19.02.2021 | 17,29 | 17,52 | 17,25 | 17,40 | 3,48% | - |
| 18.02.2021 | 16,51 | 16,84 | 16,42 | 16,82 | -0,68% | - |
| 17.02.2021 | 16,73 | 17,06 | 16,66 | 16,93 | 1,17% | - |
| 16.02.2021 | 16,56 | 16,78 | 16,42 | 16,74 | 1,76% | - |
| 12.02.2021 | 16,44 | 16,64 | 16,36 | 16,45 | -0,66% | - |
| 11.02.2021 | 16,42 | 16,56 | 16,09 | 16,56 | -0,60% | - |
| 10.02.2021 | 16,49 | 16,74 | 16,31 | 16,66 | 2,05% | - |
| 09.02.2021 | 16,14 | 16,34 | 16,06 | 16,32 | -0,91% | - |
| 08.02.2021 | 16,50 | 16,75 | 16,37 | 16,47 | 4,31% | - |
| 05.02.2021 | 15,72 | 15,99 | 15,70 | 15,79 | -0,66% | - |
| 04.02.2021 | 15,90 | 15,90 | 15,89 | 15,90 | 6,00% | - |
| 03.02.2021 | 14,67 | 15,06 | 14,64 | 15,00 | 3,88% | - |
| 02.02.2021 | 14,44 | 14,44 | 14,44 | 14,44 | 0,80% | - |
| 01.02.2021 | 14,17 | 14,45 | 14,06 | 14,32 | -0,45% | - |
| 29.01.2021 | 14,39 | 14,39 | 14,39 | 14,39 | -1,91% | - |
| 28.01.2021 | 14,91 | 15,00 | 14,58 | 14,67 | -0,34% | - |
| 27.01.2021 | 14,82 | 15,00 | 14,58 | 14,72 | -0,94% | - |
| 26.01.2021 | 14,76 | 14,97 | 14,74 | 14,86 | 1,78% | - |
| 25.01.2021 | 15,00 | 15,04 | 0,00 | 14,60 | -4,39% | - |
| 22.01.2021 | 15,10 | 15,32 | 15,03 | 15,27 | 0,03% | - |
| 21.01.2021 | 15,27 | 15,27 | 15,26 | 15,26 | -2,52% | - |
| 20.01.2021 | 15,32 | 15,75 | 15,21 | 15,66 | 3,99% | - |
| 19.01.2021 | 14,95 | 15,18 | 14,93 | 15,06 | 0,74% | - |
| 15.01.2021 | 15,18 | 15,32 | 14,95 | 14,95 | -4,90% | - |
| 14.01.2021 | 15,62 | 16,02 | 15,45 | 15,72 | 5,29% | - |
| 13.01.2021 | 14,68 | 15,05 | 14,49 | 14,93 | 0,81% | - |
| 12.01.2021 | 14,57 | 14,95 | 14,55 | 14,81 | 1,93% | - |
| 11.01.2021 | 14,58 | 14,70 | 14,43 | 14,53 | -1,09% | - |
| 08.01.2021 | 14,71 | 14,79 | 14,51 | 14,69 | 1,24% | - |
| 07.01.2021 | 14,74 | 14,76 | 14,51 | 14,51 | -0,51% | - |
| 06.01.2021 | 14,58 | 14,58 | 14,58 | 14,58 | 1,96% | - |
| 05.01.2021 | 14,29 | 14,30 | 14,29 | 14,30 | 1,96% | - |
| 04.01.2021 | 14,28 | 14,28 | 13,95 | 14,03 | -3,58% | - |
| 31.12.2020 | 14,62 | 14,74 | 14,54 | 14,55 | -2,02% | - |
| 30.12.2020 | 14,84 | 14,92 | 14,73 | 14,85 | 1,09% | - |
| 29.12.2020 | 14,88 | 14,92 | 14,65 | 14,69 | -0,91% | - |
| 28.12.2020 | 14,84 | 14,97 | 14,70 | 14,82 | 2,67% | - |
| 24.12.2020 | 14,31 | 14,85 | 14,13 | 14,44 | -0,28% | - |
| 23.12.2020 | 14,48 | 14,48 | 14,48 | 14,48 | 4,25% | - |
| 22.12.2020 | 14,09 | 14,10 | 13,89 | 13,89 | -2,32% | - |
| 21.12.2020 | 14,00 | 14,28 | 13,92 | 14,22 | -1,22% | - |
| 18.12.2020 | 14,36 | 14,68 | 14,26 | 14,39 | 0,45% | - |
| 17.12.2020 | 14,28 | 15,00 | 13,91 | 14,33 | 3,62% | - |
| 16.12.2020 | 14,36 | 14,94 | 13,83 | 13,83 | -6,62% | - |
| 15.12.2020 | 14,33 | 14,89 | 9,70 | 14,81 | 4,78% | - |
| 14.12.2020 | 14,65 | 14,65 | 14,13 | 14,13 | -4,72% | - |
| 11.12.2020 | 14,80 | 15,25 | 14,80 | 14,83 | -13,88% | - |
| 10.12.2020 | 15,52 | 18,23 | 15,37 | 17,22 | 12,11% | - |
| 09.12.2020 | 0,00 | 15,36 | 0,00 | 15,36 | -1,51% | - |
| 08.12.2020 | 15,37 | 15,60 | 15,21 | 15,60 | -0,19% | - |
| 07.12.2020 | 15,69 | 15,90 | 15,12 | 15,63 | -14,45% | - |
| 04.12.2020 | 15,77 | 18,27 | 15,25 | 18,27 | 14,41% | - |
| 03.12.2020 | 15,91 | 16,89 | 14,70 | 15,97 | 10,60% | - |
| 02.12.2020 | 14,74 | 15,12 | 14,43 | 14,44 | -1,64% | - |
| 01.12.2020 | 15,54 | 15,83 | 13,61 | 14,68 | -0,81% | - |
| 30.11.2020 | 14,97 | 17,48 | 14,46 | 14,80 | -5,79% | - |
| 27.11.2020 | 16,06 | 16,07 | 15,67 | 15,71 | -0,79% | - |
| 25.11.2020 | 15,50 | 15,90 | 15,44 | 15,83 | -0,13% | - |
| 24.11.2020 | 16,06 | 16,16 | 15,67 | 15,85 | 4,76% | - |
| 23.11.2020 | 14,57 | 15,14 | 14,56 | 15,13 | 4,27% | - |
| 20.11.2020 | 14,58 | 14,60 | 14,36 | 14,51 | -2,06% | - |
| 19.11.2020 | 14,61 | 14,82 | 14,47 | 14,82 | 1,23% | - |
| 18.11.2020 | 14,66 | 14,66 | 14,64 | 14,64 | -1,48% | - |
| 17.11.2020 | 14,86 | 14,86 | 14,86 | 14,86 | 0,61% | - |
| 16.11.2020 | 15,01 | 15,16 | 14,54 | 14,77 | 4,24% | - |
| 13.11.2020 | 14,03 | 14,20 | 14,00 | 14,17 | 5,99% | - |
| 12.11.2020 | 13,37 | 13,37 | 13,37 | 13,37 | -5,18% | - |
| 11.11.2020 | 14,53 | 14,58 | 13,96 | 14,10 | -5,62% | - |
| 10.11.2020 | 15,22 | 15,24 | 0,00 | 14,94 | -0,47% | - |
| 09.11.2020 | 15,00 | 15,27 | 14,46 | 15,01 | 21,35% | - |
| 06.11.2020 | 12,31 | 12,42 | 12,13 | 12,37 | -1,43% | - |
| 05.11.2020 | 12,22 | 12,61 | 12,20 | 12,55 | 5,11% | - |
| 04.11.2020 | 11,99 | 12,29 | 11,93 | 11,94 | -0,42% | - |
| 03.11.2020 | 12,24 | 12,27 | 11,91 | 11,99 | -0,17% | - |
| 02.11.2020 | 0,00 | 12,09 | 0,00 | 12,01 | 0,33% | - |
| 30.10.2020 | 11,68 | 12,08 | 0,00 | 11,97 | 3,46% | - |
| 29.10.2020 | 11,28 | 11,60 | 11,18 | 11,57 | 4,05% | - |
| 28.10.2020 | 11,47 | 11,49 | 11,12 | 11,12 | -6,48% | - |
| 27.10.2020 | 11,88 | 11,89 | 11,88 | 11,89 | -5,64% | - |
| 26.10.2020 | 13,00 | 13,00 | 12,40 | 12,60 | -6,25% | - |
| 23.10.2020 | 12,98 | 13,53 | 12,98 | 13,44 | 3,31% | - |
| 22.10.2020 | 12,27 | 13,11 | 12,27 | 13,01 | 9,06% | - |
| 21.10.2020 | 12,17 | 12,23 | 0,00 | 11,93 | -3,05% | - |
| 20.10.2020 | 12,47 | 12,55 | 12,27 | 12,30 | 0,33% | - |
| 19.10.2020 | 0,00 | 12,69 | 0,00 | 12,26 | 0,25% | - |
| 16.10.2020 | 12,31 | 12,48 | 12,23 | 12,23 | -0,69% | - |
| 15.10.2020 | 12,06 | 12,32 | 11,98 | 12,32 | 0,16% | - |
| 14.10.2020 | 12,37 | 12,47 | 12,28 | 12,30 | 1,32% | - |
| 13.10.2020 | 12,14 | 12,27 | 12,03 | 12,14 | -1,82% | - |
| 12.10.2020 | 12,36 | 12,36 | 12,36 | 12,36 | -2,94% | - |
| 09.10.2020 | 12,60 | 12,86 | 12,52 | 12,74 | 0,00% | - |
| 08.10.2020 | 12,57 | 12,93 | 12,33 | 12,74 | 3,92% | - |
| 07.10.2020 | 12,30 | 12,36 | 12,07 | 12,26 | 6,52% | - |
| 06.10.2020 | 11,93 | 12,14 | 11,50 | 11,51 | -2,33% | - |
| 05.10.2020 | 11,78 | 11,78 | 11,78 | 11,78 | -0,04% | - |