5.35
price up icon2.29%   0.12
after-market 시간 외 거래: 5.38 0.03 +0.56%
loading

Jetblue Airways Corp 주식 (JBLU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-29 $5.36 $5.19 $0.17 8,277,421.0 +2.29%
2025-08-28 $5.33 $5.16 $0.17 9,555,413.0 -1.13%
2025-08-27 $5.38 $5.26 $0.12 9,899,344.0 -0.56%
2025-08-26 $5.35 $5.25 $0.10 13,359,041.0 +1.33%
2025-08-25 $5.34 $5.20 $0.14 10,815,110.0 -2.42%
2025-08-22 $5.49 $5.15 $0.34 31,146,510.0 +5.91%
2025-08-21 $5.10 $4.90 $0.20 13,331,469.0 -1.17%
2025-08-20 $5.25 $5.07 $0.175 15,710,624.0 -2.47%
2025-08-19 $5.36 $5.15 $0.21 16,178,118.0 +1.74%
2025-08-18 $5.26 $5.16 $0.105 12,725,032.0 -0.77%
2025-08-15 $5.28 $5.12 $0.155 20,973,654.0 +2.76%
2025-08-14 $5.10 $4.95 $0.15 18,890,116.0 -0.78%
2025-08-13 $5.20 $4.76 $0.44 30,337,229.0 +6.89%
2025-08-12 $4.81 $4.30 $0.51 34,212,694.0 +12.18%
2025-08-11 $4.35 $4.22 $0.13 11,121,584.0 -1.39%
2025-08-08 $4.40 $4.29 $0.115 13,443,653.0 +0.23%
2025-08-07 $4.38 $4.30 $0.08 9,334,834.0 -0.46%
2025-08-06 $4.37 $4.28 $0.09 11,301,530.0 -0.46%
2025-08-05 $4.38 $4.18 $0.195 16,635,947.0 +0.46%
2025-08-04 $4.38 $4.29 $0.09 14,189,537.0 +1.64%
2025-08-01 $4.34 $4.16 $0.18 20,423,692.0 -3.83%
2025-07-31 $4.54 $4.40 $0.14 14,606,424.0 -1.11%
2025-07-30 $4.61 $4.38 $0.23 28,028,465.0 -3.44%

Jetblue Airways Corp 주식 (JBLU) 연도별 가격 이력

이 심층 분석에서는 Jetblue Airways Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JBLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jetblue Airways Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Jetblue Airways Corp 주식 (JBLU) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $5.49 $4.16 $1.33 350,139,973.0 +20.50%
2025-07 $5.07 $4.16 $0.91 399,669,560.0 +4.96%
2025-06 $5.33 $3.84 $1.49 445,625,999.0 -16.24%
2025-05 $5.57 $4.33 $1.24 599,363,626.0 +15.83%
2025-04 $5.06 $3.34 $1.72 693,837,961.0 -9.54%
2025-03 $6.92 $4.72 $2.20 459,520,955.0 -26.07%
2025-02 $7.83 $6.02 $1.81 366,532,682.0 -0.91%
2025-01 $8.31 $5.74 $2.57 531,958,498.0 -16.28%

Jetblue Airways Corp 주식 (JBLU) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $8.28 $5.95 $2.33 357,900,637.0 +34.17%
2024-11 $7.44 $5.58 $1.86 352,966,618.0 +4.74%
2024-10 $8.07 $5.53 $2.54 405,992,751.0 -13.11%
2024-09 $6.60 $4.93 $1.67 329,495,067.0 +29.13%
2024-08 $6.45 $4.50 $1.96 441,134,145.0 -20.75%
2024-07 $7.30 $5.43 $1.87 284,765,777.0 +5.25%
2024-06 $6.10 $5.37 $0.73 187,745,031.0 +8.94%
2024-05 $6.60 $4.93 $1.67 236,276,696.0 -1.58%
2024-04 $7.58 $5.57 $2.01 304,874,187.0 -23.45%
2024-03 $7.55 $6.28 $1.27 250,070,335.0 +14.51%
2024-02 $7.54 $5.22 $2.32 341,187,172.0 +22.03%
2024-01 $5.83 $4.53 $1.30 481,511,556.0 -4.32%

Jetblue Airways Corp 주식 (JBLU) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $5.94 $4.38 $1.56 312,532,782.0 +25.57%
2023-11 $4.67 $3.65 $1.02 316,439,969.0 +17.55%
2023-10 $4.79 $3.42 $1.37 335,435,669.0 -18.26%
2023-09 $6.10 $4.34 $1.76 406,616,373.0 -22.30%
2023-08 $7.32 $5.89 $1.43 376,552,581.0 -23.81%
2023-07 $9.45 $7.53 $1.92 307,231,437.0 -12.30%
2023-06 $8.95 $6.77 $2.18 258,856,981.0 +29.72%
2023-05 $7.27 $6.68 $0.59 204,044,151.0 -4.34%
2023-04 $7.30 $6.70 $0.60 170,580,646.0 -1.92%
2023-03 $8.67 $6.46 $2.21 192,302,170.0 -12.29%
2023-02 $9.35 $7.87 $1.48 149,687,593.0 +3.75%
2023-01 $8.82 $6.40 $2.42 193,965,327.0 +23.46%
airlines CPA
$117.34
price down icon 2.22%
$121.40
price down icon 0.90%
airlines ALK
$62.78
price down icon 0.63%
airlines AAL
$13.37
price up icon 0.91%
airlines LTM
$50.26
price down icon 0.44%
자본화:     |  볼륨(24시간):