Joby Aviation, Inc. JOBY
NYSE · Vereinigte Staaten · Elektronische Technologie
$5,95-0,10 (-1,65 %)
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 | $5,97 | -1,24 % | $6,01 | $6,07 | $5,90 | 13,11M |
| 2026-09-30 | $6,05 | +1,00 % | $6,06 | $6,23 | $6,03 | 20,84M |
| 2026-09-29 | $5,99 | -1,96 % | $6,23 | $6,25 | $5,95 | 24,11M |
| 2026-09-28 | $6,11 | -3,32 % | $6,21 | $6,22 | $6,03 | 22,61M |
| 2026-09-25 | $6,32 | +0,32 % | $6,35 | $6,40 | $6,23 | 20,23M |
| 2026-09-24 | $6,30 | +0,80 % | $6,17 | $6,32 | $6,10 | 19,85M |
| 2026-09-23 | $6,25 | -2,95 % | $6,43 | $6,44 | $6,22 | 18,21M |
| 2026-09-22 | $6,44 | +0,47 % | $6,54 | $6,57 | $6,31 | 21,86M |
| 2026-09-21 | $6,41 | +4,74 % | $6,29 | $6,51 | $6,19 | 29,59M |
| 2026-09-18 | $6,12 | -1,13 % | $6,32 | $6,41 | $6,04 | 23,52M |
| 2026-09-17 | $6,19 | +1,81 % | $6,27 | $6,28 | $6,15 | 24,09M |
| 2026-09-16 | $6,08 | -0,82 % | $6,13 | $6,16 | $5,93 | 25,23M |
| 2026-09-15 | $6,13 | -2,70 % | $6,21 | $6,30 | $6,10 | 26,82M |
| 2026-09-14 | $6,30 | -1,41 % | $6,23 | $6,44 | $6,18 | 31,08M |
| 2026-09-11 | $6,39 | +1,27 % | $6,31 | $6,47 | $6,24 | 32,75M |
| 2026-09-10 | $6,31 | -1,71 % | $6,28 | $6,59 | $6,25 | 31,39M |
| 2026-09-09 | $6,42 | -6,14 % | $6,78 | $6,81 | $6,42 | 32,67M |
| 2026-09-08 | $6,84 | +1,48 % | $6,77 | $6,99 | $6,74 | 30,72M |
| 2026-09-04 | $6,74 | -1,89 % | $6,89 | $6,93 | $6,74 | 23,76M |
| 2026-09-03 | $6,87 | +0,73 % | $6,98 | $7,18 | $6,78 | 29,59M |
| 2026-09-02 | $6,82 | +1,94 % | $6,72 | $6,91 | $6,63 | 20,18M |
| 2026-09-01 | $6,69 | -2,19 % | $6,73 | $6,76 | $6,61 | 22,24M |
| 2026-08-31 | $6,84 | -2,01 % | $6,90 | $7,03 | $6,81 | 23,85M |
| 2026-08-28 | $6,98 | -2,38 % | $7,15 | $7,18 | $6,89 | 27,02M |
| 2026-08-27 | $7,15 | +0,14 % | $7,26 | $7,29 | $7,08 | 15,73M |
| 2026-08-26 | $7,14 | -1,11 % | $7,18 | $7,36 | $7,11 | 18,21M |
| 2026-08-25 | $7,22 | +0,42 % | $7,32 | $7,32 | $7,14 | 21,98M |
| 2026-08-24 | $7,19 | -4,52 % | $7,45 | $7,48 | $7,16 | 23,64M |
| 2026-08-21 | $7,53 | -0,66 % | $7,70 | $7,78 | $7,52 | 30,28M |
| 2026-08-20 | $7,58 | -1,81 % | $7,68 | $7,74 | $7,37 | 23,03M |
| 2026-08-19 | $7,72 | +0,92 % | $7,70 | $7,75 | $7,46 | 31,84M |
| 2026-08-18 | $7,65 | -3,29 % | $7,67 | $7,81 | $7,55 | 18,83M |
| 2026-08-17 | $7,91 | -0,13 % | $7,85 | $7,96 | $7,73 | 18,37M |
| 2026-08-14 | $7,92 | -4,12 % | $8,06 | $8,39 | $7,84 | 26,34M |
| 2026-08-13 | $8,26 | +3,77 % | $7,85 | $8,32 | $7,85 | 23,81M |
| 2026-08-12 | $7,96 | -5,46 % | $8,46 | $8,53 | $7,93 | 28,14M |
| 2026-08-11 | $8,42 | -4,43 % | $8,43 | $8,99 | $8,30 | 53,58M |
| 2026-08-10 | $8,81 | +1,97 % | $8,80 | $9,07 | $8,53 | 40,28M |
| 2026-08-07 | $8,64 | +4,98 % | $8,40 | $8,72 | $8,34 | 33,60M |
| 2026-08-06 | $8,23 | +5,51 % | $8,15 | $8,59 | $7,92 | 49,40M |
| 2026-08-05 | $7,80 | -2,13 % | $7,94 | $8,01 | $7,74 | 30,68M |
| 2026-08-04 | $7,97 | +7,99 % | $7,69 | $8,10 | $7,62 | 27,07M |
| 2026-08-03 | $7,38 | +3,22 % | $7,18 | $7,52 | $7,07 | 29,32M |
| 2026-07-31 | $7,15 | -1,24 % | $7,35 | $7,43 | $6,93 | 33,55M |
| 2026-07-30 | $7,24 | +8,87 % | $6,85 | $7,30 | $6,80 | 27,17M |
| 2026-07-29 | $6,65 | -8,53 % | $7,13 | $7,22 | $6,63 | 32,60M |
| 2026-07-28 | $7,27 | -1,36 % | $7,15 | $7,39 | $6,99 | 36,88M |
| 2026-07-27 | $7,37 | +6,35 % | $7,11 | $7,41 | $7,04 | 54,35M |
| 2026-07-24 | $6,93 | -8,09 % | $7,54 | $7,54 | $6,93 | 38,77M |
| 2026-07-23 | $7,54 | -1,18 % | $7,46 | $7,75 | $7,39 | 58,85M |
| 2026-07-22 | $7,63 | -0,39 % | $7,81 | $7,94 | $7,56 | 39,87M |
| 2026-07-21 | $7,66 | +2,54 % | $7,59 | $7,79 | $7,53 | 83,77M |
| 2026-07-20 | $7,47 | +3,32 % | $7,30 | $7,55 | $7,17 | 77,21M |
| 2026-07-17 | $7,23 | -1,50 % | $7,13 | $7,45 | $6,89 | 91,71M |
| 2026-07-16 | $7,34 | -5,41 % | $7,66 | $7,69 | $7,32 | 50,67M |
| 2026-07-15 | $7,76 | -1,65 % | $7,95 | $8,18 | $7,63 | 53,68M |
| 2026-07-14 | $7,89 | +5,48 % | $7,55 | $7,91 | $7,51 | 49,05M |
| 2026-07-13 | $7,48 | -3,11 % | $7,54 | $7,64 | $7,43 | 48,58M |
| 2026-07-10 | $7,72 | -3,38 % | $8,04 | $8,07 | $7,67 | 31,29M |
| 2026-07-09 | $7,99 | +0,76 % | $7,94 | $8,13 | $7,80 | 36,51M |
| 2026-07-08 | $7,93 | -2,34 % | $8,02 | $8,16 | $7,90 | 28,69M |
| 2026-07-07 | $8,12 | -8,97 % | $8,78 | $8,86 | $8,02 | 45,34M |
| 2026-07-06 | $8,92 | +5,06 % | $8,45 | $9,43 | $8,40 | 55,78M |
| 2026-07-02 | $8,49 | -3,96 % | $8,93 | $9,10 | $8,30 | 56,06M |
| 2026-07-01 | $8,84 | -0,90 % | $8,84 | $9,31 | $8,73 | 46,14M |
| 2026-06-30 | $8,92 | +3,36 % | $8,89 | $9,09 | $8,67 | 58,49M |
| 2026-06-29 | $8,63 | -2,27 % | $8,76 | $9,11 | $8,32 | 47,79M |
| 2026-06-26 | $8,83 | -0,45 % | $8,76 | $9,08 | $8,70 | 56,24M |
| 2026-06-25 | $8,87 | -4,42 % | $9,31 | $9,40 | $8,68 | 54,10M |
| 2026-06-24 | $9,28 | -2,83 % | $9,48 | $9,51 | $9,01 | 50,68M |
| 2026-06-23 | $9,55 | -3,14 % | $9,47 | $9,82 | $9,45 | 38,10M |
| 2026-06-22 | $9,86 | -1,40 % | $9,83 | $10,30 | $9,59 | 47,74M |
| 2026-06-18 | $10,00 | +6,50 % | $9,50 | $10,02 | $9,27 | 44,92M |
| 2026-06-17 | $9,39 | +0,54 % | $9,33 | $9,86 | $9,25 | 36,61M |
| 2026-06-16 | $9,34 | -3,41 % | $9,65 | $9,71 | $9,16 | 49,01M |
| 2026-06-15 | $9,67 | +5,68 % | $9,63 | $10,02 | $9,55 | 52,30M |
| 2026-06-12 | $9,15 | -2,24 % | $9,43 | $9,47 | $8,91 | 23,73M |
| 2026-06-11 | $9,36 | +5,64 % | $8,86 | $9,40 | $8,72 | 26,91M |
| 2026-06-10 | $8,86 | -4,42 % | $9,11 | $9,33 | $8,83 | 28,90M |
| 2026-06-09 | $9,27 | -4,43 % | $9,74 | $9,87 | $8,94 | 35,29M |
| 2026-06-08 | $9,70 | +1,57 % | $9,80 | $9,89 | $9,47 | 22,04M |
| 2026-06-05 | $9,55 | -14,27 % | $10,92 | $10,93 | $9,47 | 38,55M |
| 2026-06-04 | $11,14 | -2,54 % | $11,37 | $11,65 | $11,08 | 23,67M |
| 2026-06-03 | $11,43 | -3,71 % | $11,59 | $11,63 | $11,14 | 32,63M |
| 2026-06-02 | $11,87 | -0,84 % | $11,87 | $12,12 | $11,59 | 29,83M |
| 2026-06-01 | $11,97 | +0,59 % | $11,64 | $12,29 | $11,47 | 23,01M |
| 2026-05-29 | $11,90 | -3,25 % | $12,15 | $12,20 | $11,43 | 31,38M |
| 2026-05-28 | $12,30 | +7,14 % | $11,43 | $12,48 | $11,28 | 38,55M |
| 2026-05-27 | $11,48 | -0,35 % | $11,42 | $11,65 | $10,90 | 29,30M |
| 2026-05-26 | $11,52 | +5,49 % | $11,19 | $11,79 | $11,08 | 48,68M |