JetBlue Airways Corporation JBLU
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$4,15-0,09 (-%2,01)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |