Stockscreener 앱 받기
2.93
6.98%
-0.22
Jetblue Airways Corp 주식 (JBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.15 | $2.91 | $0.24 | 35,591,181.0 | -6.98% |
| 2026-10-15 | $3.16 | $2.98 | $0.18 | 27,472,788.0 | +4.65% |
| 2026-10-14 | $3.27 | $3.00 | $0.27 | 40,645,445.0 | -10.15% |
| 2026-10-13 | $3.65 | $3.33 | $0.315 | 41,514,423.0 | -7.46% |
| 2026-10-12 | $3.81 | $3.62 | $0.185 | 18,384,249.0 | -5.73% |
| 2026-10-09 | $3.92 | $3.81 | $0.11 | 16,048,743.0 | -2.04% |
| 2026-10-08 | $3.94 | $3.79 | $0.145 | 30,302,405.0 | -1.26% |
| 2026-10-07 | $4.03 | $3.91 | $0.12 | 22,136,354.0 | -1.49% |
| 2026-10-06 | $4.17 | $3.99 | $0.18 | 26,594,409.0 | -0.74% |
| 2026-10-05 | $4.18 | $4.02 | $0.16 | 17,831,083.0 | -2.17% |
| 2026-10-02 | $4.26 | $4.13 | $0.13 | 14,655,844.0 | +0.00% |
| 2026-10-01 | $4.24 | $4.12 | $0.12 | 14,326,764.0 | -1.89% |
| 2026-09-30 | $4.30 | $4.18 | $0.115 | 13,055,268.0 | -1.17% |
| 2026-09-29 | $4.34 | $4.21 | $0.135 | 16,465,000.0 | +1.42% |
| 2026-09-28 | $4.33 | $4.20 | $0.13 | 21,739,884.0 | -4.09% |
| 2026-09-25 | $4.46 | $4.31 | $0.15 | 15,813,051.0 | +1.15% |
| 2026-09-24 | $4.44 | $4.28 | $0.16 | 17,060,133.0 | -0.91% |
| 2026-09-23 | $4.50 | $4.37 | $0.125 | 14,152,672.0 | -3.52% |
| 2026-09-22 | $4.75 | $4.53 | $0.2199 | 15,838,113.0 | -0.44% |
| 2026-09-21 | $4.58 | $4.42 | $0.16 | 16,245,495.0 | +4.58% |
| 2026-09-18 | $4.47 | $4.34 | $0.13 | 20,712,450.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.26 | $2.91 | $1.35 | 305,503,688.0 | -30.73% |
| 2026-09 | $4.75 | $4.18 | $0.5649 | 378,691,734.0 | -8.04% |
| 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% |
6.16%
자본화:
|
볼륨(24시간):