Stockscreener 앱 받기
5.90
3.33%
0.19
시간 외 거래:
5.88
-0.02
-0.34%
Jetblue Airways Corp 주식 (JBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.98 | $5.71 | $0.275 | 13,623,549.0 | +3.33% |
| 2024-11-04 | $5.72 | $5.58 | $0.1399 | 13,881,153.0 | -1.04% |
| 2024-11-01 | $5.94 | $5.71 | $0.23 | 16,120,543.0 | +1.23% |
| 2024-10-31 | $5.91 | $5.53 | $0.38 | 18,554,311.0 | +1.24% |
| 2024-10-30 | $6.09 | $5.63 | $0.46 | 32,712,134.0 | -7.25% |
| 2024-10-29 | $6.79 | $6.02 | $0.765 | 45,206,955.0 | -17.08% |
| 2024-10-28 | $7.49 | $7.21 | $0.28 | 13,404,052.0 | +1.95% |
| 2024-10-25 | $7.19 | $6.97 | $0.22 | 14,360,250.0 | +2.72% |
| 2024-10-24 | $7.34 | $6.86 | $0.485 | 16,820,115.0 | -2.65% |
| 2024-10-23 | $7.47 | $7.11 | $0.365 | 10,532,634.0 | -2.58% |
| 2024-10-22 | $7.68 | $7.30 | $0.38 | 18,425,989.0 | -2.51% |
| 2024-10-21 | $7.88 | $7.43 | $0.45 | 14,206,145.0 | -6.09% |
| 2024-10-18 | $8.07 | $7.41 | $0.66 | 19,949,851.0 | +8.64% |
| 2024-10-17 | $7.45 | $7.00 | $0.4501 | 19,929,313.0 | +4.07% |
| 2024-10-16 | $7.14 | $6.92 | $0.2199 | 14,652,463.0 | +2.74% |
| 2024-10-15 | $7.09 | $6.86 | $0.2299 | 10,339,239.0 | +1.32% |
| 2024-10-14 | $6.94 | $6.70 | $0.24 | 8,832,345.0 | +1.79% |
| 2024-10-11 | $6.82 | $6.60 | $0.22 | 8,953,124.0 | -1.18% |
| 2024-10-10 | $6.96 | $6.71 | $0.25 | 13,973,305.0 | -2.30% |
| 2024-10-09 | $7.23 | $6.95 | $0.28 | 11,581,018.0 | -1.56% |
| 2024-10-08 | $7.44 | $7.04 | $0.40 | 13,457,011.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.98 | $5.58 | $0.40 | 57,248,794.0 | +3.51% |
| 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
| 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% |
0.09%
0.66%
자본화:
|
볼륨(24시간):