Stockscreener 앱 받기
4.33
0.23%
0.010
시간 외 거래:
4.31
-0.02
-0.46%
Jetblue Airways Corp 주식 (JBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.40 | $4.29 | $0.115 | 13,443,653.0 | +0.23% |
| 2025-08-07 | $4.38 | $4.30 | $0.08 | 9,334,834.0 | -0.46% |
| 2025-08-06 | $4.37 | $4.28 | $0.09 | 11,301,530.0 | -0.46% |
| 2025-08-05 | $4.38 | $4.18 | $0.195 | 16,635,947.0 | +0.46% |
| 2025-08-04 | $4.38 | $4.29 | $0.09 | 14,189,537.0 | +1.64% |
| 2025-08-01 | $4.34 | $4.16 | $0.18 | 20,423,692.0 | -3.83% |
| 2025-07-31 | $4.54 | $4.40 | $0.14 | 14,606,424.0 | -1.11% |
| 2025-07-30 | $4.61 | $4.38 | $0.23 | 28,028,465.0 | -3.44% |
| 2025-07-29 | $5.07 | $4.36 | $0.71 | 48,854,228.0 | +6.65% |
| 2025-07-28 | $4.41 | $4.31 | $0.10 | 14,112,853.0 | -0.46% |
| 2025-07-25 | $4.42 | $4.30 | $0.12 | 11,737,690.0 | +0.46% |
| 2025-07-24 | $4.53 | $4.35 | $0.18 | 24,632,323.0 | -5.83% |
| 2025-07-23 | $4.67 | $4.60 | $0.0665 | 7,838,987.0 | +4.04% |
| 2025-07-22 | $4.48 | $4.30 | $0.18 | 13,355,585.0 | +2.06% |
| 2025-07-21 | $4.46 | $4.34 | $0.12 | 10,243,365.0 | -1.13% |
| 2025-07-18 | $4.62 | $4.40 | $0.219 | 14,705,600.0 | -3.50% |
| 2025-07-17 | $4.73 | $4.53 | $0.205 | 25,215,660.0 | +1.11% |
| 2025-07-16 | $4.56 | $4.34 | $0.215 | 16,756,760.0 | +3.67% |
| 2025-07-15 | $4.46 | $4.29 | $0.1724 | 15,236,009.0 | -0.46% |
| 2025-07-14 | $4.42 | $4.30 | $0.12 | 12,676,949.0 | -0.23% |
| 2025-07-11 | $4.53 | $4.36 | $0.1699 | 15,258,688.0 | -3.73% |
| 2025-07-10 | $4.81 | $4.36 | $0.45 | 34,771,930.0 | +7.80% |
| 2025-07-09 | $4.38 | $4.18 | $0.20 | 14,577,828.0 | -1.86% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.40 | $4.16 | $0.24 | 98,746,911.0 | -2.48% |
| 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% |
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% |
1.25%
0.87%
자본화:
|
볼륨(24시간):