Jet.AI Inc. JTAI
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$1,52-0,02 (-%1,62)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |