Stockscreener 앱 받기
6.04
1.15%
-0.07
Jetblue Airways Corp 주식 (JBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $6.19 | $6.03 | $0.16 | 10,875,803.0 | -1.15% |
| 2024-05-16 | $6.17 | $6.01 | $0.16 | 6,222,799.0 | +0.33% |
| 2024-05-15 | $6.45 | $6.06 | $0.39 | 10,823,890.0 | -4.25% |
| 2024-05-14 | $6.60 | $6.12 | $0.48 | 14,824,763.0 | +5.47% |
| 2024-05-13 | $6.19 | $5.76 | $0.43 | 15,281,575.0 | +4.51% |
| 2024-05-10 | $5.81 | $5.65 | $0.16 | 9,488,840.0 | +0.35% |
| 2024-05-09 | $5.76 | $5.58 | $0.18 | 9,346,219.0 | +1.05% |
| 2024-05-08 | $5.74 | $5.58 | $0.16 | 8,139,460.0 | +0.53% |
| 2024-05-07 | $5.90 | $5.66 | $0.245 | 10,033,574.0 | -4.55% |
| 2024-05-06 | $5.93 | $5.74 | $0.19 | 12,276,932.0 | +2.24% |
| 2024-05-03 | $5.93 | $5.75 | $0.175 | 8,505,659.0 | +0.52% |
| 2024-05-02 | $5.87 | $5.59 | $0.28 | 12,498,593.0 | +3.31% |
| 2024-05-01 | $5.78 | $5.52 | $0.26 | 12,606,620.0 | -1.67% |
| 2024-04-30 | $5.92 | $5.67 | $0.2499 | 9,557,371.0 | -3.73% |
| 2024-04-29 | $5.91 | $5.73 | $0.18 | 10,718,452.0 | +2.08% |
| 2024-04-26 | $5.79 | $5.64 | $0.155 | 13,367,161.0 | +1.05% |
| 2024-04-25 | $5.81 | $5.57 | $0.245 | 19,425,503.0 | -3.21% |
| 2024-04-24 | $6.15 | $5.84 | $0.31 | 21,634,152.0 | -3.11% |
| 2024-04-23 | $6.74 | $6.00 | $0.74 | 36,828,942.0 | -18.77% |
| 2024-04-22 | $7.58 | $7.11 | $0.47 | 18,998,372.0 | +5.63% |
| 2024-04-19 | $7.25 | $6.99 | $0.255 | 8,775,730.0 | +0.00% |
| 2024-04-18 | $7.39 | $6.96 | $0.43 | 20,017,433.0 | +4.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $6.60 | $5.52 | $1.08 | 151,800,530.0 | +6.34% |
| 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
| 월 | 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% |
Jetblue Airways Corp 주식 (JBLU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.07 | $6.18 | $1.89 | 207,842,338.0 | -18.59% |
| 2022-11 | $8.35 | $7.32 | $1.03 | 189,709,994.0 | -1.00% |
| 2022-10 | $8.05 | $6.21 | $1.84 | 267,641,655.0 | +21.27% |
| 2022-09 | $8.54 | $6.52 | $2.02 | 270,642,453.0 | -14.89% |
| 2022-08 | $9.35 | $7.79 | $1.56 | 249,449,565.0 | -7.54% |
| 2022-07 | $8.94 | $7.87 | $1.07 | 196,242,893.0 | +0.66% |
| 2022-06 | $10.93 | $7.99 | $2.94 | 217,376,202.0 | -22.07% |
| 2022-05 | $11.48 | $9.22 | $2.26 | 217,760,053.0 | -2.45% |
| 2022-04 | $15.19 | $10.88 | $4.31 | 298,706,916.0 | -26.35% |
| 2022-03 | $15.26 | $11.37 | $3.89 | 208,463,142.0 | -2.10% |
| 2022-02 | $16.39 | $13.96 | $2.43 | 143,124,181.0 | +4.37% |
| 2022-01 | $15.52 | $12.95 | $2.57 | 167,465,135.0 | +2.74% |
1.82%
0.02%
자본화:
|
볼륨(24시간):