JetBlue Airways Corporation JBLU
NASDAQ · Vereinigte Staaten · Transport
$4,15-0,09 (-2,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,16 | -1,77 % | $4,21 | $4,24 | $4,12 | 4,15M |
| 2026-09-30 | $4,23 | -1,17 % | $4,29 | $4,30 | $4,19 | 13,03M |
| 2026-09-29 | $4,28 | +1,42 % | $4,32 | $4,34 | $4,21 | 16,50M |
| 2026-09-28 | $4,22 | -4,09 % | $4,33 | $4,33 | $4,20 | 21,74M |
| 2026-09-25 | $4,40 | +1,15 % | $4,43 | $4,46 | $4,31 | 15,81M |
| 2026-09-24 | $4,35 | -0,91 % | $4,35 | $4,44 | $4,28 | 17,28M |
| 2026-09-23 | $4,39 | -3,52 % | $4,48 | $4,50 | $4,37 | 14,15M |
| 2026-09-22 | $4,55 | -0,44 % | $4,74 | $4,75 | $4,53 | 15,84M |
| 2026-09-21 | $4,57 | +4,58 % | $4,49 | $4,58 | $4,42 | 16,34M |
| 2026-09-18 | $4,37 | -1,80 % | $4,43 | $4,47 | $4,34 | 20,73M |
| 2026-09-17 | $4,45 | +3,49 % | $4,45 | $4,53 | $4,40 | 19,56M |
| 2026-09-16 | $4,30 | +0,70 % | $4,33 | $4,52 | $4,25 | 18,61M |
| 2026-09-15 | $4,27 | -2,06 % | $4,38 | $4,39 | $4,20 | 19,83M |
| 2026-09-14 | $4,36 | -0,91 % | $4,29 | $4,49 | $4,27 | 16,41M |
| 2026-09-11 | $4,40 | +0,23 % | $4,51 | $4,52 | $4,39 | 16,94M |
| 2026-09-10 | $4,39 | +0,23 % | $4,30 | $4,52 | $4,28 | 26,29M |
| 2026-09-09 | $4,38 | -3,10 % | $4,48 | $4,48 | $4,31 | 25,05M |
| 2026-09-08 | $4,52 | -2,38 % | $4,58 | $4,64 | $4,50 | 19,78M |
| 2026-09-04 | $4,63 | +0,43 % | $4,62 | $4,72 | $4,61 | 14,46M |
| 2026-09-03 | $4,61 | -0,65 % | $4,69 | $4,70 | $4,56 | 16,32M |
| 2026-09-02 | $4,64 | +3,80 % | $4,54 | $4,70 | $4,53 | 18,94M |
| 2026-09-01 | $4,47 | -2,83 % | $4,50 | $4,60 | $4,45 | 17,60M |
| 2026-08-31 | $4,60 | -4,17 % | $4,72 | $4,72 | $4,57 | 24,09M |
| 2026-08-28 | $4,80 | -1,84 % | $4,87 | $4,95 | $4,80 | 14,42M |
| 2026-08-27 | $4,89 | -2,00 % | $4,95 | $5,02 | $4,85 | 21,45M |
| 2026-08-26 | $4,99 | -1,77 % | $5,15 | $5,23 | $4,98 | 24,18M |
| 2026-08-25 | $5,08 | +2,63 % | $5,07 | $5,10 | $4,98 | 25,24M |
| 2026-08-24 | $4,95 | +1,23 % | $4,91 | $4,97 | $4,83 | 17,33M |
| 2026-08-21 | $4,89 | +3,16 % | $4,75 | $4,91 | $4,70 | 24,49M |
| 2026-08-20 | $4,74 | -3,27 % | $4,84 | $4,84 | $4,66 | 29,99M |
| 2026-08-19 | $4,90 | -2,78 % | $5,08 | $5,14 | $4,85 | 24,77M |
| 2026-08-18 | $5,04 | -3,82 % | $5,13 | $5,21 | $5,02 | 21,42M |
| 2026-08-17 | $5,24 | -7,26 % | $5,50 | $5,53 | $5,23 | 24,35M |
| 2026-08-14 | $5,65 | -2,59 % | $5,71 | $5,81 | $5,56 | 14,06M |
| 2026-08-13 | $5,80 | +0,35 % | $5,87 | $5,93 | $5,74 | 19,17M |
| 2026-08-12 | $5,78 | -0,52 % | $5,89 | $5,96 | $5,78 | 21,07M |
| 2026-08-11 | $5,81 | +3,01 % | $5,67 | $5,89 | $5,65 | 17,47M |
| 2026-08-10 | $5,64 | -7,08 % | $5,93 | $5,99 | $5,64 | 24,68M |
| 2026-08-07 | $6,07 | -1,94 % | $6,08 | $6,13 | $5,92 | 22,73M |
| 2026-08-06 | $6,19 | -2,67 % | $6,35 | $6,43 | $6,12 | 22,58M |
| 2026-08-05 | $6,36 | -0,78 % | $6,47 | $6,49 | $6,33 | 23,68M |
| 2026-08-04 | $6,41 | +2,89 % | $6,44 | $6,62 | $6,37 | 41,64M |
| 2026-08-03 | $6,23 | +3,32 % | $6,16 | $6,43 | $6,15 | 31,82M |
| 2026-07-31 | $6,03 | -0,66 % | $6,15 | $6,21 | $6,00 | 26,99M |
| 2026-07-30 | $6,07 | +6,12 % | $5,75 | $6,15 | $5,69 | 44,88M |
| 2026-07-29 | $5,72 | -4,67 % | $5,86 | $6,05 | $5,63 | 90,07M |
| 2026-07-28 | $6,00 | +10,50 % | $5,63 | $6,20 | $5,28 | 86,64M |
| 2026-07-27 | $5,43 | +3,04 % | $5,50 | $5,66 | $5,34 | 59,93M |
| 2026-07-24 | $5,27 | +5,61 % | $5,02 | $5,39 | $5,00 | 55,11M |
| 2026-07-23 | $4,99 | -3,29 % | $4,97 | $5,00 | $4,77 | 35,38M |
| 2026-07-22 | $5,16 | -3,55 % | $5,21 | $5,24 | $5,10 | 21,26M |
| 2026-07-21 | $5,35 | -1,83 % | $5,42 | $5,50 | $5,26 | 25,09M |
| 2026-07-20 | $5,45 | +0,55 % | $5,45 | $5,53 | $5,40 | 29,55M |
| 2026-07-17 | $5,42 | -3,90 % | $5,50 | $5,59 | $5,36 | 31,44M |
| 2026-07-16 | $5,64 | +0,89 % | $5,47 | $5,68 | $5,39 | 29,52M |
| 2026-07-15 | $5,59 | +4,88 % | $5,34 | $5,71 | $5,30 | 35,63M |
| 2026-07-14 | $5,33 | -4,82 % | $5,61 | $5,65 | $5,26 | 31,26M |
| 2026-07-13 | $5,60 | -2,78 % | $5,70 | $5,76 | $5,47 | 45,52M |
| 2026-07-10 | $5,76 | -2,70 % | $5,94 | $5,94 | $5,64 | 18,25M |
| 2026-07-09 | $5,92 | +6,09 % | $5,65 | $6,00 | $5,60 | 22,16M |
| 2026-07-08 | $5,58 | -2,45 % | $5,52 | $5,66 | $5,39 | 22,49M |
| 2026-07-07 | $5,72 | -5,61 % | $6,09 | $6,14 | $5,66 | 23,35M |
| 2026-07-06 | $6,06 | +0,66 % | $5,91 | $6,27 | $5,91 | 38,24M |
| 2026-07-02 | $6,02 | +1,69 % | $6,01 | $6,18 | $5,84 | 30,69M |
| 2026-07-01 | $5,92 | +3,32 % | $5,75 | $5,99 | $5,68 | 27,72M |
| 2026-06-30 | $5,73 | +1,78 % | $5,64 | $5,73 | $5,40 | 38,65M |
| 2026-06-29 | $5,63 | -6,17 % | $5,96 | $5,97 | $5,62 | 24,65M |
| 2026-06-26 | $6,00 | +1,35 % | $5,88 | $6,02 | $5,82 | 35,15M |
| 2026-06-25 | $5,92 | +2,25 % | $5,86 | $6,22 | $5,77 | 34,13M |
| 2026-06-24 | $5,79 | +4,70 % | $5,67 | $5,89 | $5,67 | 30,60M |
| 2026-06-23 | $5,53 | +0,73 % | $5,40 | $5,69 | $5,37 | 19,90M |
| 2026-06-22 | $5,49 | -3,35 % | $5,65 | $5,83 | $5,46 | 21,39M |
| 2026-06-18 | $5,68 | +10,72 % | $5,29 | $5,69 | $5,29 | 40,47M |
| 2026-06-17 | $5,13 | -1,72 % | $5,22 | $5,41 | $5,11 | 19,30M |
| 2026-06-16 | $5,22 | -2,61 % | $5,44 | $5,49 | $5,21 | 26,18M |
| 2026-06-15 | $5,36 | +6,99 % | $5,34 | $5,60 | $5,34 | 44,67M |
| 2026-06-12 | $5,01 | +0,60 % | $5,00 | $5,14 | $4,95 | 27,69M |
| 2026-06-11 | $4,98 | +8,03 % | $4,60 | $5,00 | $4,56 | 30,73M |
| 2026-06-10 | $4,61 | -6,30 % | $4,84 | $4,87 | $4,60 | 27,22M |
| 2026-06-09 | $4,92 | +3,36 % | $4,84 | $4,95 | $4,62 | 29,14M |
| 2026-06-08 | $4,76 | -1,86 % | $4,85 | $4,89 | $4,76 | 14,89M |
| 2026-06-05 | $4,85 | +0,21 % | $4,79 | $4,88 | $4,75 | 18,07M |
| 2026-06-04 | $4,84 | +1,47 % | $4,86 | $4,91 | $4,81 | 15,36M |
| 2026-06-03 | $4,77 | -3,25 % | $4,85 | $4,86 | $4,66 | 26,05M |
| 2026-06-02 | $4,93 | -4,27 % | $5,15 | $5,21 | $4,91 | 24,25M |
| 2026-06-01 | $5,15 | -5,85 % | $5,22 | $5,29 | $4,96 | 36,44M |
| 2026-05-29 | $5,47 | +1,67 % | $5,38 | $5,52 | $5,38 | 24,69M |
| 2026-05-28 | $5,38 | -0,37 % | $5,24 | $5,44 | $5,22 | 20,71M |
| 2026-05-27 | $5,40 | +2,27 % | $5,45 | $5,58 | $5,31 | 36,62M |
| 2026-05-26 | $5,28 | +4,55 % | $5,19 | $5,42 | $5,18 | 33,87M |