5,770$
0,87%
Echtzeit-Aktienkurs Jetblue Airways Corp.
Bid:
Ask:
Aktienkurse zur Jetblue Airways Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 5,75 | 5,81 | 5,57 | 5,72 | -3,21% | 19.679.101,00 |
| 24.04.2024 | 6,15 | 6,15 | 5,84 | 5,91 | -3,11% | 21.515.106,00 |
| 23.04.2024 | 6,11 | 6,74 | 6,00 | 6,10 | -18,88% | 37.018.575,00 |
| 22.04.2024 | 7,18 | 7,58 | 7,11 | 7,52 | 5,77% | 19.168.338,00 |
| 19.04.2024 | 6,99 | 7,25 | 6,99 | 7,11 | 0,00% | 8.890.104,00 |
| 18.04.2024 | 7,03 | 7,39 | 6,96 | 7,11 | 3,80% | 20.565.622,00 |
| 17.04.2024 | 6,68 | 6,98 | 6,55 | 6,85 | 4,82% | 17.167.836,00 |
| 16.04.2024 | 6,68 | 6,74 | 6,46 | 6,54 | -3,76% | 11.407.292,00 |
| 15.04.2024 | 6,73 | 6,84 | 6,58 | 6,79 | 0,59% | 14.951.085,00 |
| 12.04.2024 | 6,73 | 6,79 | 6,52 | 6,75 | -1,75% | 17.464.133,00 |
| 11.04.2024 | 6,85 | 6,91 | 6,75 | 6,87 | 0,73% | 8.394.855,00 |
| 10.04.2024 | 7,03 | 7,25 | 6,80 | 6,82 | -3,81% | 10.092.364,00 |
| 09.04.2024 | 7,11 | 7,18 | 6,96 | 7,09 | 0,85% | 9.983.531,00 |
| 08.04.2024 | 6,84 | 7,08 | 6,83 | 7,03 | 3,38% | 8.089.244,00 |
| 05.04.2024 | 6,79 | 6,89 | 6,69 | 6,80 | 0,15% | 8.333.479,00 |
| 04.04.2024 | 6,93 | 7,22 | 6,71 | 6,79 | -0,88% | 12.986.747,00 |
| 03.04.2024 | 6,85 | 6,88 | 6,67 | 6,85 | -0,58% | 9.524.355,00 |
| 02.04.2024 | 6,95 | 6,99 | 6,84 | 6,89 | -2,92% | 8.795.443,00 |
| 01.04.2024 | 7,49 | 7,49 | 7,08 | 7,10 | -4,35% | 9.395.527,00 |
| 28.03.2024 | 7,41 | 7,52 | 7,34 | 7,42 | 0,13% | 8.143.238,00 |
| 27.03.2024 | 7,40 | 7,45 | 7,24 | 7,41 | 1,09% | 8.174.872,00 |
| 26.03.2024 | 7,43 | 7,55 | 7,29 | 7,33 | -0,81% | 14.188.177,00 |
| 25.03.2024 | 7,07 | 7,46 | 7,00 | 7,39 | 4,38% | 11.086.166,00 |
| 22.03.2024 | 7,25 | 7,27 | 7,01 | 7,08 | -2,75% | 6.182.751,00 |
| 21.03.2024 | 7,20 | 7,29 | 7,11 | 7,28 | 1,53% | 7.812.353,00 |
| 20.03.2024 | 6,60 | 7,18 | 6,48 | 7,17 | 6,86% | 15.026.270,00 |
| 19.03.2024 | 6,84 | 6,97 | 6,68 | 6,71 | -3,31% | 10.637.365,00 |
| 18.03.2024 | 7,04 | 7,05 | 6,85 | 6,94 | -1,42% | 17.108.600,00 |
| 15.03.2024 | 7,15 | 7,26 | 7,00 | 7,04 | -2,09% | 10.700.008,00 |
| 14.03.2024 | 7,00 | 7,23 | 6,91 | 7,19 | 2,71% | 14.376.672,00 |
| 13.03.2024 | 6,86 | 7,08 | 6,83 | 7,00 | 0,72% | 10.673.579,00 |
| 12.03.2024 | 6,83 | 7,00 | 6,60 | 6,95 | -1,28% | 14.190.091,00 |
| 11.03.2024 | 7,16 | 7,23 | 7,02 | 7,04 | -2,09% | 7.887.508,00 |
| 08.03.2024 | 7,50 | 7,54 | 7,15 | 7,19 | -3,10% | 18.219.459,00 |
| 07.03.2024 | 7,27 | 7,55 | 7,12 | 7,42 | 2,49% | 15.496.724,00 |
| 06.03.2024 | 6,85 | 7,27 | 6,82 | 7,24 | 6,16% | 18.503.853,00 |
| 05.03.2024 | 6,62 | 7,03 | 6,58 | 6,82 | 1,04% | 15.849.983,00 |
| 04.03.2024 | 6,76 | 6,80 | 6,45 | 6,75 | 4,33% | 18.887.920,00 |
| 01.03.2024 | 6,48 | 6,51 | 6,28 | 6,47 | 0,00% | 7.531.625,00 |
| 29.02.2024 | 6,45 | 6,59 | 6,43 | 6,47 | 0,94% | 9.379.266,00 |
| 28.02.2024 | 6,42 | 6,58 | 6,38 | 6,41 | -1,84% | 7.444.937,00 |
| 27.02.2024 | 6,50 | 6,60 | 6,42 | 6,53 | 2,19% | 8.614.010,00 |
| 26.02.2024 | 6,40 | 6,57 | 6,36 | 6,39 | -0,31% | 9.516.138,00 |
| 23.02.2024 | 6,48 | 6,51 | 6,29 | 6,41 | -1,84% | 9.184.819,00 |
| 22.02.2024 | 6,72 | 6,78 | 6,51 | 6,53 | -2,68% | 11.476.317,00 |
| 21.02.2024 | 6,92 | 6,95 | 6,69 | 6,71 | -4,28% | 13.094.298,00 |
| 20.02.2024 | 7,22 | 7,25 | 6,96 | 7,01 | 0,72% | 14.219.864,00 |
| 16.02.2024 | 7,09 | 7,13 | 6,95 | 6,96 | -2,79% | 12.691.004,00 |
| 15.02.2024 | 7,40 | 7,47 | 7,14 | 7,16 | -0,56% | 15.562.655,00 |
| 14.02.2024 | 7,45 | 7,54 | 6,99 | 7,20 | -2,44% | 29.159.613,00 |
| 13.02.2024 | 6,80 | 7,40 | 6,65 | 7,38 | 21,38% | 63.610.046,00 |
| 12.02.2024 | 5,85 | 6,14 | 5,83 | 6,08 | 2,36% | 18.688.285,00 |
| 09.02.2024 | 5,81 | 5,96 | 5,73 | 5,94 | 2,24% | 14.380.974,00 |
| 08.02.2024 | 5,67 | 5,81 | 5,47 | 5,81 | 2,47% | 18.157.820,00 |
| 07.02.2024 | 6,00 | 6,02 | 5,63 | 5,67 | -5,34% | 16.153.935,00 |
| 06.02.2024 | 5,52 | 6,00 | 5,46 | 5,99 | 7,54% | 23.123.135,00 |
| 05.02.2024 | 5,63 | 5,70 | 5,50 | 5,57 | -2,96% | 14.511.022,00 |
| 02.02.2024 | 5,51 | 5,75 | 5,49 | 5,74 | 2,68% | 19.090.370,00 |
| 01.02.2024 | 5,38 | 5,61 | 5,22 | 5,59 | 5,27% | 18.718.307,00 |
| 31.01.2024 | 5,24 | 5,51 | 5,10 | 5,31 | 1,34% | 19.440.665,00 |
| 30.01.2024 | 5,13 | 5,43 | 5,07 | 5,24 | -4,73% | 29.850.740,00 |
| 29.01.2024 | 5,50 | 5,54 | 5,34 | 5,50 | -0,54% | 25.628.000,00 |
| 26.01.2024 | 5,45 | 5,54 | 5,34 | 5,53 | 3,36% | 19.874.143,00 |
| 25.01.2024 | 5,16 | 5,37 | 5,08 | 5,35 | 5,52% | 19.905.371,00 |
| 24.01.2024 | 5,20 | 5,21 | 5,04 | 5,07 | -1,36% | 13.225.195,00 |
| 23.01.2024 | 5,14 | 5,29 | 5,09 | 5,14 | 2,80% | 19.190.817,00 |
| 22.01.2024 | 5,01 | 5,15 | 4,85 | 5,00 | 0,20% | 20.875.907,00 |
| 19.01.2024 | 5,07 | 5,08 | 4,72 | 4,99 | -1,19% | 23.774.374,00 |
| 18.01.2024 | 4,76 | 5,05 | 4,67 | 5,05 | 7,79% | 23.388.015,00 |
| 17.01.2024 | 5,00 | 5,05 | 4,61 | 4,69 | -8,67% | 36.751.949,00 |
| 16.01.2024 | 4,90 | 5,45 | 4,53 | 5,13 | 4,91% | 68.339.129,00 |
| 12.01.2024 | 5,10 | 5,13 | 4,87 | 4,89 | -5,42% | 16.490.558,00 |
| 11.01.2024 | 5,05 | 5,28 | 4,96 | 5,17 | 1,27% | 15.512.804,00 |
| 10.01.2024 | 5,18 | 5,22 | 5,06 | 5,11 | -1,07% | 13.435.502,00 |
| 09.01.2024 | 5,42 | 5,54 | 5,07 | 5,16 | -10,35% | 31.639.092,00 |
| 08.01.2024 | 5,61 | 5,83 | 5,56 | 5,76 | 3,15% | 15.819.932,00 |
| 05.01.2024 | 5,25 | 5,67 | 5,23 | 5,58 | 4,89% | 16.400.414,00 |
| 04.01.2024 | 5,00 | 5,33 | 4,95 | 5,32 | 7,91% | 16.878.608,00 |
| 03.01.2024 | 5,13 | 5,15 | 4,86 | 4,93 | -6,45% | 22.925.726,00 |
| 02.01.2024 | 5,49 | 5,51 | 5,24 | 5,27 | -5,05% | 14.082.281,00 |
| 29.12.2023 | 5,75 | 5,76 | 5,53 | 5,55 | -3,98% | 15.397.554,00 |
| 28.12.2023 | 5,70 | 5,79 | 5,68 | 5,78 | 1,23% | 8.525.047,00 |
| 27.12.2023 | 5,74 | 5,78 | 5,62 | 5,71 | -0,35% | 9.133.594,00 |
| 26.12.2023 | 5,75 | 5,84 | 5,72 | 5,73 | -0,52% | 8.430.939,00 |
| 22.12.2023 | 5,72 | 5,80 | 5,68 | 5,76 | 0,52% | 7.986.646,00 |
| 21.12.2023 | 5,73 | 5,84 | 5,66 | 5,73 | 2,14% | 11.630.684,00 |
| 20.12.2023 | 5,68 | 5,85 | 5,58 | 5,61 | -1,75% | 12.969.381,00 |
| 19.12.2023 | 5,70 | 5,76 | 5,62 | 5,71 | 1,51% | 10.390.414,00 |
| 18.12.2023 | 5,62 | 5,71 | 5,47 | 5,63 | -0,27% | 11.687.014,00 |
| 15.12.2023 | 5,75 | 5,80 | 5,58 | 5,64 | -1,40% | 22.114.683,00 |
| 14.12.2023 | 5,77 | 5,94 | 5,65 | 5,72 | 1,96% | 22.162.668,00 |
| 13.12.2023 | 5,45 | 5,64 | 5,16 | 5,61 | 1,26% | 19.936.219,00 |
| 12.12.2023 | 5,39 | 5,65 | 5,36 | 5,54 | 2,88% | 16.879.599,00 |
| 11.12.2023 | 5,41 | 5,46 | 5,22 | 5,39 | -0,46% | 14.937.369,00 |
| 08.12.2023 | 5,47 | 5,61 | 5,32 | 5,41 | -0,73% | 16.716.764,00 |
| 07.12.2023 | 5,30 | 5,50 | 5,15 | 5,45 | 15,47% | 39.862.010,00 |
| 06.12.2023 | 4,72 | 4,93 | 4,69 | 4,72 | 1,51% | 14.250.186,00 |
| 05.12.2023 | 4,83 | 4,87 | 4,54 | 4,65 | -3,93% | 17.425.211,00 |
| 04.12.2023 | 4,64 | 4,97 | 4,57 | 4,84 | 4,54% | 19.547.702,00 |
| 01.12.2023 | 4,40 | 4,65 | 4,38 | 4,63 | 4,99% | 13.943.620,00 |