Stockscreener 앱 받기
4.63
0.43%
0.02
시간 외 거래:
4.64
0.010
+0.22%
Jetblue Airways Corp 주식 (JBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.72 | $4.61 | $0.11 | 14,380,200.0 | +0.43% |
| 2026-09-03 | $4.70 | $4.56 | $0.135 | 16,195,541.0 | -0.65% |
| 2026-09-02 | $4.70 | $4.53 | $0.175 | 18,660,706.0 | +3.80% |
| 2026-09-01 | $4.60 | $4.45 | $0.15 | 17,402,992.0 | -2.83% |
| 2026-08-31 | $4.72 | $4.57 | $0.15 | 23,430,665.0 | -4.17% |
| 2026-08-28 | $4.95 | $4.80 | $0.15 | 14,306,737.0 | -1.84% |
| 2026-08-27 | $5.02 | $4.85 | $0.17 | 21,417,371.0 | -2.00% |
| 2026-08-26 | $5.23 | $4.98 | $0.25 | 24,145,853.0 | -1.77% |
| 2026-08-25 | $5.10 | $4.98 | $0.12 | 25,208,567.0 | +2.63% |
| 2026-08-24 | $4.97 | $4.83 | $0.14 | 17,197,915.0 | +1.23% |
| 2026-08-21 | $4.91 | $4.70 | $0.21 | 23,869,166.0 | +3.16% |
| 2026-08-20 | $4.84 | $4.66 | $0.18 | 29,134,763.0 | -3.27% |
| 2026-08-19 | $5.14 | $4.85 | $0.2899 | 24,423,639.0 | -2.78% |
| 2026-08-18 | $5.21 | $5.02 | $0.19 | 21,237,317.0 | -3.82% |
| 2026-08-17 | $5.53 | $5.23 | $0.30 | 23,798,653.0 | -7.26% |
| 2026-08-14 | $5.81 | $5.56 | $0.25 | 13,791,271.0 | -2.59% |
| 2026-08-13 | $5.93 | $5.74 | $0.1899 | 18,841,659.0 | +0.35% |
| 2026-08-12 | $5.96 | $5.78 | $0.175 | 20,730,758.0 | -0.52% |
| 2026-08-11 | $5.88 | $5.64 | $0.24 | 17,094,892.0 | +3.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.72 | $4.45 | $0.27 | 81,019,639.0 | +0.65% |
| 2026-08 | $6.62 | $4.57 | $2.05 | 484,868,599.0 | -23.71% |
| 2026-07 | $6.27 | $4.77 | $1.50 | 830,451,558.0 | +5.24% |
| 2026-06 | $6.22 | $4.55 | $1.67 | 582,678,017.0 | +4.75% |
| 2026-05 | $5.58 | $4.35 | $1.23 | 522,306,344.0 | +17.51% |
| 2026-04 | $6.16 | $4.30 | $1.86 | 561,698,295.0 | +5.32% |
| 2026-03 | $5.54 | $3.87 | $1.67 | 674,011,169.0 | -20.22% |
| 2026-02 | $6.50 | $4.89 | $1.61 | 352,730,893.0 | +13.76% |
| 2026-01 | $5.75 | $4.51 | $1.24 | 417,930,276.0 | +7.03% |
Jetblue Airways Corp 주식 (JBLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.15 | $4.39 | $0.76 | 358,477,595.0 | +0.44% |
| 2025-11 | $4.60 | $4.00 | $0.60 | 323,090,947.0 | +8.81% |
| 2025-10 | $5.01 | $3.98 | $1.03 | 563,628,936.0 | -14.63% |
| 2025-09 | $5.73 | $4.85 | $0.88 | 399,260,689.0 | -8.04% |
| 2025-08 | $5.49 | $4.16 | $1.33 | 342,273,995.0 | +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
| 월 | 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% |
2.33%
자본화:
|
볼륨(24시간):