Jet.AI Inc. JTAI
NASDAQ · Vereinigte Staaten · Transport
$1,52-0,02 (-1,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,52 | -1,62 % | $1,53 | $1,56 | $1,49 | 31,80K |
| 2026-09-30 | $1,54 | -0,96 % | $1,55 | $1,58 | $1,52 | 33,80K |
| 2026-09-29 | $1,56 | -2,50 % | $1,62 | $1,62 | $1,51 | 67,40K |
| 2026-09-28 | $1,60 | +2,56 % | $1,55 | $1,67 | $1,54 | 94,40K |
| 2026-09-25 | $1,56 | +4,00 % | $1,54 | $1,59 | $1,50 | 62,30K |
| 2026-09-24 | $1,50 | -7,41 % | $1,60 | $1,63 | $1,50 | 115,90K |
| 2026-09-23 | $1,62 | -10,00 % | $1,71 | $1,83 | $1,55 | 224,50K |
| 2026-09-22 | $1,80 | +21,62 % | $1,51 | $2,42 | $1,35 | 8,64M |
| 2026-09-21 | $1,48 | +7,64 % | $1,39 | $1,54 | $1,37 | 168,40K |
| 2026-09-18 | $1,38 | -1,08 % | $1,39 | $1,43 | $1,34 | 142,10K |
| 2026-09-17 | $1,39 | +7,75 % | $1,32 | $1,41 | $1,27 | 135,00K |
| 2026-09-16 | $1,29 | +0,78 % | $1,25 | $1,30 | $1,21 | 71,70K |
| 2026-09-15 | $1,28 | +3,23 % | $1,28 | $1,28 | $1,20 | 122,90K |
| 2026-09-14 | $1,24 | -0,80 % | $1,23 | $1,28 | $1,23 | 75,20K |
| 2026-09-11 | $1,25 | 0,00 % | $1,28 | $1,28 | $1,22 | 59,90K |
| 2026-09-10 | $1,25 | -2,34 % | $1,28 | $1,32 | $1,25 | 77,30K |
| 2026-09-09 | $1,28 | -3,76 % | $1,33 | $1,35 | $1,26 | 106,00K |
| 2026-09-08 | $1,33 | +6,40 % | $1,25 | $1,37 | $1,24 | 152,70K |
| 2026-09-04 | $1,25 | -3,10 % | $1,29 | $1,30 | $1,22 | 77,40K |
| 2026-09-03 | $1,29 | +0,78 % | $1,28 | $1,32 | $1,28 | 82,60K |
| 2026-09-02 | $1,28 | -11,72 % | $1,44 | $1,51 | $1,28 | 222,00K |
| 2026-09-01 | $1,45 | -3,01 % | $1,46 | $1,48 | $1,44 | 50,60K |
| 2026-08-31 | $1,50 | -0,99 % | $1,51 | $1,52 | $1,46 | 63,30K |
| 2026-08-28 | $1,51 | -3,51 % | $1,55 | $1,58 | $1,49 | 35,60K |
| 2026-08-27 | $1,57 | +5,03 % | $1,49 | $1,57 | $1,45 | 105,10K |
| 2026-08-26 | $1,49 | -3,25 % | $1,57 | $1,57 | $1,46 | 67,30K |
| 2026-08-25 | $1,54 | -2,53 % | $1,57 | $1,59 | $1,53 | 48,60K |
| 2026-08-24 | $1,58 | 0,00 % | $1,59 | $1,63 | $1,56 | 64,10K |
| 2026-08-21 | $1,58 | -0,63 % | $1,58 | $1,66 | $1,56 | 60,60K |
| 2026-08-20 | $1,59 | -5,36 % | $1,68 | $1,68 | $1,51 | 110,50K |
| 2026-08-19 | $1,68 | +15,86 % | $1,47 | $1,71 | $1,45 | 578,10K |
| 2026-08-18 | $1,45 | -6,45 % | $1,49 | $1,52 | $1,39 | 209,80K |
| 2026-08-17 | $1,55 | -9,36 % | $1,67 | $1,69 | $1,53 | 275,40K |
| 2026-08-14 | $1,71 | -4,47 % | $1,79 | $1,79 | $1,67 | 151,50K |
| 2026-08-13 | $1,79 | -3,24 % | $1,82 | $1,89 | $1,77 | 159,10K |
| 2026-08-12 | $1,85 | +1,09 % | $1,87 | $1,87 | $1,76 | 155,90K |
| 2026-08-11 | $1,83 | -1,61 % | $1,86 | $1,88 | $1,76 | 103,10K |
| 2026-08-10 | $1,86 | -4,62 % | $1,94 | $1,98 | $1,85 | 116,40K |
| 2026-08-07 | $1,95 | +0,52 % | $1,94 | $2,02 | $1,93 | 118,50K |
| 2026-08-06 | $1,94 | -8,49 % | $2,11 | $2,11 | $1,93 | 126,70K |
| 2026-08-05 | $2,12 | -4,50 % | $2,19 | $2,22 | $2,08 | 115,10K |
| 2026-08-04 | $2,22 | +15,03 % | $1,96 | $2,30 | $1,96 | 299,00K |
| 2026-08-03 | $1,93 | -8,53 % | $2,08 | $2,10 | $1,93 | 138,50K |
| 2026-07-31 | $2,11 | +9,33 % | $1,98 | $2,11 | $1,93 | 181,10K |
| 2026-07-30 | $1,93 | +5,46 % | $1,82 | $1,98 | $1,79 | 193,60K |
| 2026-07-29 | $1,83 | +2,81 % | $1,78 | $1,88 | $1,62 | 607,40K |
| 2026-07-28 | $1,78 | -8,72 % | $1,84 | $1,84 | $1,75 | 203,70K |
| 2026-07-27 | $1,95 | -4,41 % | $2,05 | $2,07 | $1,91 | 273,90K |
| 2026-07-24 | $2,04 | -2,86 % | $2,10 | $2,17 | $1,96 | 257,90K |
| 2026-07-23 | $2,10 | -13,22 % | $2,32 | $2,39 | $2,07 | 363,30K |
| 2026-07-22 | $2,42 | +4,76 % | $2,17 | $2,77 | $2,17 | 916,30K |
| 2026-07-21 | $2,31 | +0,87 % | $2,15 | $2,43 | $2,13 | 715,90K |
| 2026-07-20 | $2,29 | +6,02 % | $2,00 | $2,46 | $2,00 | 1,38M |
| 2026-07-17 | $2,16 | -20,59 % | $2,32 | $2,64 | $2,03 | 1,50M |
| 2026-07-16 | $2,72 | -13,38 % | $3,26 | $3,32 | $2,36 | 6,40M |
| 2026-07-15 | $3,14 | +580,10 % | $4,98 | $5,01 | $2,86 | 34,57M |
| 2026-07-14 | $0,46 | -15,01 % | $0,46 | $0,47 | $0,33 | 14,15M |
| 2026-07-13 | $0,54 | -0,69 % | $0,54 | $0,57 | $0,54 | 4,63M |
| 2026-07-10 | $0,55 | +1,58 % | $0,53 | $0,55 | $0,52 | 367,07K |
| 2026-07-09 | $0,54 | +5,97 % | $0,51 | $0,56 | $0,51 | 504,19K |
| 2026-07-08 | $0,51 | -5,80 % | $0,53 | $0,53 | $0,50 | 725,70K |
| 2026-07-07 | $0,54 | -16,32 % | $0,62 | $0,63 | $0,53 | 1,36M |
| 2026-07-06 | $0,64 | -12,71 % | $0,75 | $0,76 | $0,64 | 1,91M |
| 2026-07-02 | $0,74 | -2,38 % | $0,77 | $0,78 | $0,73 | 2,20M |
| 2026-07-01 | $0,76 | -1,97 % | $0,76 | $0,77 | $0,72 | 1,18M |
| 2026-06-30 | $0,77 | +13,21 % | $0,69 | $0,78 | $0,68 | 1,79M |
| 2026-06-29 | $0,68 | -1,51 % | $0,69 | $0,71 | $0,68 | 627,61K |
| 2026-06-26 | $0,69 | +5,80 % | $0,65 | $0,70 | $0,65 | 842,79K |
| 2026-06-25 | $0,65 | -0,86 % | $0,66 | $0,71 | $0,65 | 1,22M |
| 2026-06-24 | $0,66 | -1,00 % | $0,65 | $0,67 | $0,64 | 1,08M |
| 2026-06-23 | $0,67 | +0,14 % | $0,64 | $0,67 | $0,64 | 666,63K |
| 2026-06-22 | $0,67 | -0,14 % | $0,66 | $0,68 | $0,65 | 831,18K |
| 2026-06-18 | $0,67 | +7,57 % | $0,63 | $0,67 | $0,61 | 1,42M |
| 2026-06-17 | $0,62 | +4,90 % | $0,59 | $0,65 | $0,59 | 1,36M |
| 2026-06-16 | $0,59 | -2,50 % | $0,60 | $0,61 | $0,55 | 1,84M |
| 2026-06-15 | $0,61 | -5,33 % | $0,65 | $0,67 | $0,59 | 1,76M |
| 2026-06-12 | $0,64 | -14,77 % | $0,72 | $0,72 | $0,62 | 2,36M |
| 2026-06-11 | $0,75 | +7,03 % | $0,71 | $0,77 | $0,71 | 3,82M |
| 2026-06-10 | $0,70 | -5,25 % | $0,73 | $0,75 | $0,70 | 1,36M |
| 2026-06-09 | $0,74 | -1,14 % | $0,70 | $0,76 | $0,65 | 7,37M |
| 2026-06-08 | $0,75 | +3,95 % | $0,73 | $0,79 | $0,71 | 1,51M |
| 2026-06-05 | $0,72 | -9,52 % | $0,78 | $0,78 | $0,70 | 1,64M |
| 2026-06-04 | $0,80 | +3,19 % | $0,77 | $0,82 | $0,76 | 1,06M |
| 2026-06-03 | $0,77 | -4,80 % | $0,81 | $0,85 | $0,77 | 1,66M |
| 2026-06-02 | $0,81 | -5,11 % | $0,86 | $0,87 | $0,80 | 2,30M |
| 2026-06-01 | $0,85 | +8,29 % | $0,81 | $0,87 | $0,81 | 2,12M |
| 2026-05-29 | $0,79 | -9,96 % | $0,80 | $0,87 | $0,76 | 2,92M |
| 2026-05-28 | $0,88 | +9,22 % | $0,81 | $0,90 | $0,77 | 6,06M |
| 2026-05-27 | $0,80 | +7,77 % | $0,73 | $0,81 | $0,72 | 4,13M |
| 2026-05-26 | $0,74 | +11,03 % | $0,71 | $0,78 | $0,70 | 5,37M |