5.21
price down icon1.33%   -0.07
after-market 시간 외 거래: 5.21
loading

Jetblue Airways Corp 주식 (JBLU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $5.33 $5.10 $0.2267 21,457,854.0 -1.33%
2025-06-02 $5.29 $4.83 $0.455 25,134,936.0 +4.55%
2025-05-30 $5.28 $4.93 $0.3496 35,711,719.0 -0.20%
2025-05-29 $5.57 $5.00 $0.57 41,400,802.0 -3.07%
2025-05-28 $5.49 $5.17 $0.32 24,652,607.0 -3.69%
2025-05-27 $5.44 $5.03 $0.41 33,500,627.0 +9.94%
2025-05-23 $4.94 $4.75 $0.195 15,805,962.0 +0.00%
2025-05-22 $4.96 $4.74 $0.225 23,777,769.0 +1.65%
2025-05-21 $5.11 $4.83 $0.2797 20,397,468.0 -5.27%
2025-05-20 $5.12 $4.91 $0.21 22,063,090.0 +3.64%
2025-05-19 $5.04 $4.88 $0.155 19,265,956.0 -2.56%
2025-05-16 $5.09 $4.86 $0.23 18,765,521.0 +3.05%
2025-05-15 $4.94 $4.65 $0.29 28,300,246.0 -2.19%
2025-05-14 $5.21 $4.92 $0.285 42,186,525.0 +2.03%
2025-05-13 $4.99 $4.77 $0.215 30,190,397.0 +1.86%
2025-05-12 $5.35 $4.81 $0.54 41,111,388.0 -0.82%
2025-05-09 $4.88 $4.76 $0.12 16,634,502.0 +1.88%
2025-05-08 $4.93 $4.47 $0.46 38,775,555.0 +7.40%
2025-05-07 $4.54 $4.35 $0.19 22,950,619.0 +1.36%
2025-05-06 $4.60 $4.39 $0.21 20,778,589.0 -5.78%

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
2025-06 $5.33 $4.83 $0.495 67,087,950.0 +3.17%
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
$108.66
price down icon 0.47%
$103.49
price up icon 0.15%
$4.68
price up icon 1.30%
airlines ALK
$50.75
price down icon 0.29%
airlines AAL
$11.47
price up icon 0.79%
airlines LUV
$32.60
price down icon 1.54%
자본화:     |  볼륨(24시간):