Joby Aviation (JOBY) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 6.71 | 6.91 | 6.63 | 6.82 | +1.94% | 19,946,739 |
| 2026-09-01 | 6.73 | 6.76 | 6.61 | 6.69 | -2.19% | 22,241,451 |
| 2026-08-31 | 6.90 | 7.03 | 6.81 | 6.84 | -2.01% | 23,851,183 |
| 2026-08-28 | 7.15 | 7.18 | 6.89 | 6.98 | -2.38% | 27,019,037 |
| 2026-08-27 | 7.26 | 7.29 | 7.08 | 7.15 | +0.14% | 15,726,900 |
| 2026-08-26 | 7.18 | 7.36 | 7.11 | 7.14 | -1.11% | 18,210,200 |
| 2026-08-25 | 7.32 | 7.32 | 7.14 | 7.22 | +0.42% | 21,976,391 |
| 2026-08-24 | 7.45 | 7.48 | 7.16 | 7.19 | -4.52% | 23,635,449 |
| 2026-08-21 | 7.70 | 7.78 | 7.52 | 7.53 | -0.66% | 30,281,800 |
| 2026-08-20 | 7.68 | 7.74 | 7.37 | 7.58 | -1.81% | 23,031,400 |
| 2026-08-19 | 7.70 | 7.75 | 7.46 | 7.72 | +0.92% | 31,841,200 |
| 2026-08-18 | 7.67 | 7.81 | 7.55 | 7.65 | -3.29% | 18,833,500 |
| 2026-08-17 | 7.85 | 7.96 | 7.73 | 7.91 | -0.13% | 18,371,400 |
| 2026-08-14 | 8.05 | 8.39 | 7.84 | 7.92 | -4.12% | 26,343,000 |
| 2026-08-13 | 7.85 | 8.32 | 7.85 | 8.26 | +3.77% | 23,808,600 |
| 2026-08-12 | 8.46 | 8.53 | 7.93 | 7.96 | -5.46% | 28,142,200 |
| 2026-08-11 | 8.43 | 8.99 | 8.30 | 8.42 | -4.43% | 53,578,600 |
| 2026-08-10 | 8.80 | 9.07 | 8.53 | 8.81 | +1.97% | 40,278,100 |
| 2026-08-07 | 8.40 | 8.72 | 8.34 | 8.64 | +4.98% | 33,602,600 |
| 2026-08-06 | 8.15 | 8.59 | 7.92 | 8.23 | +5.51% | 49,398,100 |
| 2026-08-05 | 7.94 | 8.01 | 7.74 | 7.80 | -2.13% | 30,675,100 |
| 2026-08-04 | 7.69 | 8.10 | 7.62 | 7.97 | +7.99% | 27,070,200 |
| 2026-08-03 | 7.18 | 7.52 | 7.07 | 7.38 | +3.22% | 29,320,300 |
| 2026-07-31 | 7.35 | 7.43 | 6.93 | 7.15 | -1.24% | 33,551,700 |
| 2026-07-30 | 6.85 | 7.30 | 6.80 | 7.24 | +8.87% | 27,167,900 |
| 2026-07-29 | 7.13 | 7.22 | 6.63 | 6.65 | -8.53% | 32,597,800 |
| 2026-07-28 | 7.15 | 7.39 | 6.99 | 7.27 | -1.36% | 36,879,800 |
| 2026-07-27 | 7.12 | 7.41 | 7.04 | 7.37 | +6.35% | 54,350,000 |
| 2026-07-24 | 7.54 | 7.54 | 6.93 | 6.93 | -8.09% | 38,771,100 |
| 2026-07-23 | 7.46 | 7.75 | 7.39 | 7.54 | -1.18% | 58,848,100 |
| 2026-07-22 | 7.81 | 7.94 | 7.56 | 7.63 | -0.39% | 39,869,200 |
| 2026-07-21 | 7.59 | 7.79 | 7.53 | 7.66 | +2.54% | 83,766,180 |
| 2026-07-20 | 7.30 | 7.55 | 7.17 | 7.47 | +3.32% | 77,209,984 |
| 2026-07-17 | 7.13 | 7.45 | 6.89 | 7.23 | -1.50% | 91,708,200 |
| 2026-07-16 | 7.66 | 7.69 | 7.33 | 7.34 | -5.41% | 50,672,200 |
| 2026-07-15 | 7.95 | 8.18 | 7.63 | 7.76 | -1.65% | 53,682,600 |
| 2026-07-14 | 7.55 | 7.91 | 7.51 | 7.89 | +5.48% | 49,054,500 |
| 2026-07-13 | 7.54 | 7.63 | 7.43 | 7.48 | -3.11% | 48,576,600 |
| 2026-07-10 | 8.04 | 8.07 | 7.67 | 7.72 | -3.38% | 31,286,600 |
| 2026-07-09 | 7.94 | 8.13 | 7.80 | 7.99 | +0.76% | 36,507,900 |
| 2026-07-08 | 8.03 | 8.16 | 7.90 | 7.93 | -2.34% | 28,690,200 |
| 2026-07-07 | 8.79 | 8.86 | 8.02 | 8.12 | -8.97% | 45,342,100 |
| 2026-07-06 | 8.45 | 9.43 | 8.40 | 8.92 | +5.06% | 55,783,200 |
| 2026-07-02 | 8.93 | 9.10 | 8.30 | 8.49 | -3.96% | 56,060,700 |
| 2026-07-01 | 8.84 | 9.31 | 8.73 | 8.84 | -0.90% | 46,136,600 |
| 2026-06-30 | 8.89 | 9.09 | 8.67 | 8.92 | +3.36% | 58,485,800 |
| 2026-06-29 | 8.76 | 9.11 | 8.32 | 8.63 | -2.27% | 47,785,200 |
| 2026-06-26 | 8.76 | 9.08 | 8.70 | 8.83 | -0.45% | 56,235,700 |
| 2026-06-25 | 9.31 | 9.40 | 8.68 | 8.87 | -4.42% | 54,103,000 |
| 2026-06-24 | 9.48 | 9.51 | 9.01 | 9.28 | -2.83% | 50,681,900 |
| 2026-06-23 | 9.46 | 9.82 | 9.45 | 9.55 | -3.14% | 38,104,400 |
| 2026-06-22 | 9.83 | 10.29 | 9.59 | 9.86 | -1.40% | 47,735,500 |
| 2026-06-18 | 9.50 | 10.02 | 9.27 | 10.00 | +6.50% | 44,916,500 |
| 2026-06-17 | 9.33 | 9.86 | 9.25 | 9.39 | +0.54% | 36,612,400 |
| 2026-06-16 | 9.65 | 9.71 | 9.16 | 9.34 | -3.41% | 49,006,500 |
| 2026-06-15 | 9.63 | 10.02 | 9.55 | 9.67 | +5.68% | 52,301,800 |
| 2026-06-12 | 9.43 | 9.47 | 8.91 | 9.15 | -2.24% | 23,732,400 |
| 2026-06-11 | 8.86 | 9.40 | 8.72 | 9.36 | +5.64% | 26,908,500 |
| 2026-06-10 | 9.11 | 9.33 | 8.83 | 8.86 | -4.42% | 28,898,700 |
| 2026-06-09 | 9.74 | 9.87 | 8.94 | 9.27 | -4.43% | 35,290,900 |
| 2026-06-08 | 9.80 | 9.89 | 9.47 | 9.70 | +1.57% | 22,038,100 |
| 2026-06-05 | 10.92 | 10.93 | 9.47 | 9.55 | -14.27% | 38,553,000 |
| 2026-06-04 | 11.37 | 11.64 | 11.08 | 11.14 | -2.54% | 23,673,500 |
| 2026-06-03 | 11.59 | 11.63 | 11.14 | 11.43 | -3.71% | 32,629,000 |
| 2026-06-02 | 11.87 | 12.12 | 11.59 | 11.87 | -0.84% | 29,833,200 |
| 2026-06-01 | 11.63 | 12.29 | 11.47 | 11.97 | +0.59% | 23,005,400 |
| 2026-05-29 | 12.15 | 12.20 | 11.43 | 11.90 | -3.25% | 31,381,900 |
| 2026-05-28 | 11.43 | 12.47 | 11.28 | 12.30 | +7.14% | 38,549,700 |
| 2026-05-27 | 11.42 | 11.65 | 10.90 | 11.48 | -0.35% | 29,295,400 |
| 2026-05-26 | 11.19 | 11.79 | 11.08 | 11.52 | +5.49% | 48,677,500 |
| 2026-05-22 | 10.47 | 11.25 | 10.42 | 10.92 | +5.00% | 36,013,400 |
| 2026-05-21 | 9.89 | 10.42 | 9.82 | 10.40 | +3.28% | 23,964,200 |
| 2026-05-20 | 9.97 | 10.38 | 9.79 | 10.07 | +0.70% | 23,329,400 |
| 2026-05-19 | 10.12 | 10.19 | 9.77 | 10.00 | -3.38% | 24,612,300 |
| 2026-05-18 | 10.34 | 10.63 | 10.02 | 10.35 | -0.10% | 20,228,900 |
| 2026-05-15 | 10.32 | 10.58 | 10.04 | 10.36 | -2.63% | 25,417,000 |
| 2026-05-14 | 11.02 | 11.04 | 10.27 | 10.64 | -3.80% | 28,113,400 |
| 2026-05-13 | 10.33 | 11.19 | 10.18 | 11.06 | +5.43% | 33,015,700 |
| 2026-05-12 | 10.47 | 10.63 | 10.07 | 10.49 | -2.33% | 27,975,500 |
| 2026-05-11 | 10.61 | 11.03 | 10.15 | 10.74 | -1.20% | 42,941,100 |
| 2026-05-08 | 9.99 | 10.90 | 9.90 | 10.87 | +8.59% | 35,325,500 |
| 2026-05-07 | 10.22 | 10.47 | 9.67 | 10.01 | -4.85% | 37,208,800 |
| 2026-05-06 | 8.87 | 10.62 | 8.87 | 10.52 | +21.20% | 68,318,100 |
| 2026-05-05 | 8.85 | 8.93 | 8.63 | 8.68 | -2.03% | 30,834,500 |
| 2026-05-04 | 9.12 | 9.22 | 8.84 | 8.86 | -4.22% | 30,987,200 |
| 2026-05-01 | 9.11 | 9.55 | 8.89 | 9.25 | +0.65% | 26,938,000 |
| 2026-04-30 | 8.80 | 9.23 | 8.71 | 9.19 | +5.63% | 23,136,700 |
| 2026-04-29 | 8.79 | 8.82 | 8.19 | 8.70 | -2.58% | 36,110,800 |
| 2026-04-28 | 9.20 | 9.47 | 8.72 | 8.93 | -1.22% | 52,031,900 |
| 2026-04-27 | 8.69 | 9.13 | 8.57 | 9.04 | +6.35% | 45,654,000 |
| 2026-04-24 | 8.61 | 8.70 | 8.25 | 8.50 | +0.12% | 23,859,500 |
| 2026-04-23 | 9.05 | 9.09 | 8.32 | 8.49 | -7.11% | 23,486,100 |
| 2026-04-22 | 9.18 | 9.49 | 8.88 | 9.14 | +1.90% | 22,884,300 |
| 2026-04-21 | 9.18 | 9.46 | 8.88 | 8.97 | -1.86% | 21,442,300 |
| 2026-04-20 | 9.10 | 9.23 | 8.93 | 9.14 | -0.87% | 17,093,500 |
| 2026-04-17 | 9.54 | 9.89 | 9.20 | 9.22 | +0.00% | 25,034,100 |
| 2026-04-16 | 9.32 | 9.46 | 9.03 | 9.22 | +0.99% | 19,851,500 |
| 2026-04-15 | 8.92 | 9.25 | 8.86 | 9.13 | +3.75% | 27,044,600 |
| 2026-04-14 | 8.73 | 8.93 | 8.61 | 8.80 | +3.29% | 20,451,000 |
| 2026-04-13 | 8.16 | 8.56 | 8.03 | 8.52 | +2.16% | 21,007,400 |
| 2026-04-10 | 8.35 | 8.57 | 8.29 | 8.34 | +0.72% | 16,238,800 |
| 2026-04-09 | 8.47 | 8.62 | 8.24 | 8.28 | -4.06% | 15,996,800 |
| 2026-04-08 | 9.12 | 9.20 | 8.53 | 8.63 | +2.98% | 19,694,400 |
| 2026-04-07 | 8.50 | 8.58 | 8.16 | 8.38 | -3.68% | 20,084,500 |
| 2026-04-06 | 8.50 | 9.00 | 8.44 | 8.70 | +2.35% | 20,389,300 |
| 2026-04-02 | 7.97 | 8.51 | 7.86 | 8.50 | +2.78% | 23,369,500 |
| 2026-04-01 | 8.48 | 8.57 | 8.20 | 8.27 | +0.12% | 23,167,800 |
| 2026-03-31 | 8.05 | 8.35 | 7.88 | 8.26 | +4.03% | 31,905,900 |
| 2026-03-30 | 8.05 | 8.17 | 7.75 | 7.94 | -1.98% | 24,940,100 |
| 2026-03-27 | 8.36 | 8.39 | 7.96 | 8.10 | -4.37% | 27,522,850 |
| 2026-03-26 | 8.83 | 8.83 | 8.39 | 8.47 | -5.57% | 21,530,730 |
| 2026-03-25 | 9.26 | 9.42 | 8.93 | 8.97 | -0.22% | 16,429,609 |
| 2026-03-24 | 9.10 | 9.28 | 8.89 | 8.99 | -3.12% | 18,951,369 |
| 2026-03-23 | 9.37 | 9.53 | 9.18 | 9.28 | +0.54% | 16,811,311 |
| 2026-03-20 | 9.67 | 9.73 | 9.11 | 9.23 | -4.75% | 28,255,580 |
| 2026-03-19 | 9.31 | 9.94 | 9.21 | 9.69 | +1.57% | 17,830,910 |
| 2026-03-18 | 9.78 | 9.94 | 9.53 | 9.54 | -3.93% | 17,813,230 |
| 2026-03-17 | 9.86 | 10.05 | 9.67 | 9.93 | +1.12% | 18,817,170 |
| 2026-03-16 | 9.85 | 10.04 | 9.49 | 9.82 | +1.24% | 31,487,660 |
| 2026-03-13 | 9.96 | 10.12 | 9.53 | 9.70 | -0.41% | 23,063,369 |
| 2026-03-12 | 9.99 | 10.31 | 9.74 | 9.74 | -4.79% | 25,482,840 |
| 2026-03-11 | 9.90 | 10.27 | 9.80 | 10.23 | +3.54% | 24,792,930 |
| 2026-03-10 | 10.53 | 10.56 | 9.82 | 9.88 | -1.59% | 31,187,551 |
| 2026-03-09 | 9.34 | 10.06 | 9.14 | 10.04 | +5.13% | 27,837,439 |
| 2026-03-06 | 9.34 | 9.76 | 9.33 | 9.55 | -0.62% | 14,872,780 |
| 2026-03-05 | 9.78 | 10.07 | 9.33 | 9.61 | -2.83% | 18,076,650 |
| 2026-03-04 | 9.86 | 10.10 | 9.78 | 9.89 | +1.33% | 14,936,280 |
| 2026-03-03 | 9.90 | 10.06 | 9.55 | 9.76 | -4.97% | 34,969,129 |
| 2026-03-02 | 9.55 | 10.45 | 9.37 | 10.27 | +2.09% | 30,861,350 |
| 2026-02-27 | 9.90 | 10.13 | 9.81 | 10.06 | -1.66% | 27,684,609 |
| 2026-02-26 | 10.61 | 10.96 | 9.92 | 10.23 | +4.18% | 42,725,633 |
| 2026-02-25 | 10.20 | 10.20 | 9.76 | 9.82 | +1.03% | 34,549,301 |
| 2026-02-24 | 9.44 | 9.82 | 9.30 | 9.72 | +1.89% | 19,804,330 |
| 2026-02-23 | 9.68 | 9.71 | 9.31 | 9.54 | -3.34% | 21,556,539 |
| 2026-02-20 | 10.16 | 10.30 | 9.79 | 9.87 | -3.71% | 19,299,529 |
| 2026-02-19 | 9.90 | 10.29 | 9.77 | 10.25 | +1.59% | 14,308,230 |
| 2026-02-18 | 9.99 | 10.39 | 9.79 | 10.09 | +1.00% | 24,173,711 |
| 2026-02-17 | 9.85 | 10.15 | 9.62 | 9.99 | +0.91% | 15,726,510 |
| 2026-02-13 | 9.96 | 10.22 | 9.68 | 9.90 | +0.20% | 17,338,170 |
| 2026-02-12 | 10.23 | 10.27 | 9.61 | 9.88 | -2.18% | 17,980,820 |
| 2026-02-11 | 10.24 | 10.29 | 9.67 | 10.10 | -1.27% | 21,793,270 |
| 2026-02-10 | 10.71 | 10.77 | 10.20 | 10.23 | -4.30% | 21,628,391 |
| 2026-02-09 | 10.45 | 10.75 | 10.30 | 10.69 | +1.62% | 24,813,150 |
| 2026-02-06 | 9.83 | 10.60 | 9.73 | 10.52 | +11.21% | 33,530,828 |
| 2026-02-05 | 10.07 | 10.17 | 9.30 | 9.46 | -8.86% | 37,677,312 |
| 2026-02-04 | 10.67 | 10.68 | 9.81 | 10.38 | -3.26% | 34,621,680 |
| 2026-02-03 | 10.97 | 10.97 | 10.16 | 10.73 | +1.61% | 45,048,859 |
| 2026-02-02 | 10.66 | 10.74 | 10.39 | 10.56 | -0.09% | 41,443,621 |
| 2026-01-30 | 11.18 | 11.25 | 10.49 | 10.57 | -5.12% | 53,815,102 |
| 2026-01-29 | 11.34 | 11.38 | 10.80 | 11.14 | -16.68% | 153,866,000 |
| 2026-01-28 | 13.65 | 13.67 | 13.17 | 13.37 | -0.74% | 15,649,130 |
| 2026-01-27 | 13.56 | 13.56 | 13.15 | 13.47 | +1.43% | 12,887,860 |
| 2026-01-26 | 13.91 | 13.94 | 13.25 | 13.28 | -4.67% | 14,192,740 |
| 2026-01-23 | 14.55 | 14.61 | 13.81 | 13.93 | -4.20% | 14,828,990 |
| 2026-01-22 | 14.61 | 15.04 | 14.35 | 14.54 | +1.68% | 19,862,510 |
| 2026-01-21 | 15.00 | 15.45 | 13.73 | 14.30 | -2.85% | 27,482,600 |
| 2026-01-20 | 14.92 | 15.74 | 14.59 | 14.72 | -4.60% | 24,012,061 |
| 2026-01-16 | 15.39 | 16.01 | 15.17 | 15.43 | +0.98% | 24,806,391 |
| 2026-01-15 | 15.12 | 15.93 | 14.89 | 15.28 | +1.06% | 23,005,631 |
| 2026-01-14 | 14.54 | 15.13 | 14.23 | 15.12 | +2.09% | 20,730,420 |
| 2026-01-13 | 15.59 | 15.96 | 14.15 | 14.81 | -3.89% | 32,462,801 |
| 2026-01-12 | 15.28 | 15.69 | 14.90 | 15.41 | +0.13% | 22,240,801 |
| 2026-01-09 | 15.42 | 16.01 | 14.96 | 15.39 | +0.92% | 33,955,000 |
| 2026-01-08 | 15.62 | 16.28 | 15.17 | 15.25 | -1.93% | 33,584,840 |
| 2026-01-07 | 16.32 | 16.38 | 15.52 | 15.55 | -4.60% | 23,954,520 |
| 2026-01-06 | 15.86 | 16.59 | 15.61 | 16.30 | +1.62% | 31,880,180 |
| 2026-01-05 | 14.61 | 16.38 | 14.45 | 16.04 | +11.70% | 36,871,031 |
| 2026-01-02 | 13.45 | 14.39 | 13.20 | 14.36 | +8.79% | 21,859,500 |
| 2025-12-31 | 13.25 | 13.34 | 12.99 | 13.20 | -0.15% | 16,306,660 |
| 2025-12-30 | 13.57 | 13.64 | 13.16 | 13.22 | -2.36% | 17,355,301 |
| 2025-12-29 | 13.60 | 14.11 | 13.48 | 13.54 | -2.45% | 16,490,570 |
| 2025-12-26 | 14.22 | 14.22 | 13.74 | 13.88 | -2.73% | 11,393,270 |
| 2025-12-24 | 14.37 | 14.55 | 14.12 | 14.27 | +0.07% | 7,689,325 |
| 2025-12-23 | 14.55 | 14.63 | 14.10 | 14.26 | -3.52% | 16,317,400 |
| 2025-12-22 | 14.56 | 15.40 | 14.45 | 14.78 | +3.94% | 18,422,039 |
| 2025-12-19 | 13.99 | 14.44 | 13.70 | 14.22 | +2.67% | 22,227,230 |
| 2025-12-18 | 13.74 | 14.20 | 13.59 | 13.85 | +4.92% | 21,733,830 |
| 2025-12-17 | 14.10 | 14.50 | 13.18 | 13.20 | -6.18% | 17,709,670 |
| 2025-12-16 | 14.08 | 14.54 | 13.82 | 14.07 | -0.85% | 13,799,840 |
| 2025-12-15 | 14.98 | 15.08 | 14.08 | 14.19 | -4.44% | 15,468,210 |
| 2025-12-12 | 15.57 | 15.98 | 14.73 | 14.85 | -4.56% | 18,818,080 |
| 2025-12-11 | 14.82 | 15.56 | 14.50 | 15.56 | +3.66% | 16,021,090 |
| 2025-12-10 | 15.31 | 15.43 | 14.92 | 15.01 | -2.78% | 13,011,070 |
| 2025-12-09 | 15.33 | 15.53 | 15.11 | 15.44 | -0.45% | 10,344,290 |
| 2025-12-08 | 15.39 | 15.54 | 14.94 | 15.51 | +1.64% | 16,026,070 |
| 2025-12-05 | 15.48 | 15.65 | 15.18 | 15.26 | -3.17% | 18,214,631 |
| 2025-12-04 | 14.62 | 15.87 | 14.59 | 15.76 | +7.72% | 21,133,760 |
| 2025-12-03 | 13.70 | 14.66 | 13.59 | 14.63 | +5.78% | 14,950,700 |
| 2025-12-02 | 13.41 | 14.18 | 13.32 | 13.83 | +2.67% | 17,316,449 |
| 2025-12-01 | 13.66 | 13.93 | 13.28 | 13.47 | -6.65% | 18,284,100 |
| 2025-11-28 | 14.23 | 14.51 | 14.04 | 14.43 | +2.20% | 6,079,340 |
| 2025-11-26 | 14.05 | 14.32 | 13.94 | 14.12 | +1.29% | 10,885,250 |
| 2025-11-25 | 13.81 | 14.04 | 13.26 | 13.94 | +0.36% | 12,341,150 |
| 2025-11-24 | 13.34 | 13.96 | 13.11 | 13.89 | +6.27% | 21,323,119 |
| 2025-11-21 | 13.08 | 13.32 | 12.14 | 13.07 | +0.23% | 28,773,180 |
| 2025-11-20 | 14.13 | 14.63 | 12.98 | 13.04 | -4.61% | 26,583,920 |
| 2025-11-19 | 14.06 | 14.26 | 13.51 | 13.67 | -1.87% | 14,389,420 |
| 2025-11-18 | 13.71 | 14.16 | 13.42 | 13.93 | +0.29% | 22,170,510 |
| 2025-11-17 | 14.30 | 14.49 | 13.55 | 13.89 | -3.61% | 22,986,580 |
| 2025-11-14 | 14.43 | 14.97 | 14.13 | 14.41 | -2.57% | 20,422,900 |
| 2025-11-13 | 15.91 | 16.05 | 14.74 | 14.79 | -9.26% | 26,658,830 |
| 2025-11-12 | 16.32 | 17.10 | 15.60 | 16.30 | -0.31% | 28,691,199 |
| 2025-11-11 | 15.55 | 16.39 | 15.12 | 16.35 | +3.68% | 34,319,289 |
| 2025-11-10 | 15.62 | 16.16 | 15.31 | 15.77 | +5.84% | 44,145,168 |
| 2025-11-07 | 13.84 | 14.95 | 13.23 | 14.90 | +4.05% | 53,014,980 |
| 2025-11-06 | 15.12 | 15.15 | 14.16 | 14.32 | -4.53% | 39,387,191 |
| 2025-11-05 | 15.33 | 15.41 | 14.80 | 15.00 | +1.63% | 33,280,449 |
| 2025-11-04 | 15.70 | 15.99 | 14.66 | 14.76 | -9.56% | 39,796,113 |
| 2025-11-03 | 16.97 | 16.98 | 15.60 | 16.32 | -5.88% | 42,130,207 |
| 2025-10-31 | 16.88 | 17.50 | 16.38 | 17.34 | +4.77% | 43,643,461 |
| 2025-10-30 | 16.54 | 17.00 | 16.27 | 16.55 | -2.82% | 27,079,801 |
| 2025-10-29 | 16.58 | 17.37 | 15.98 | 17.03 | +9.10% | 56,404,391 |
| 2025-10-28 | 16.34 | 16.45 | 15.59 | 15.61 | -4.23% | 51,073,594 |
| 2025-10-27 | 16.60 | 16.62 | 16.01 | 16.30 | +1.05% | 44,154,871 |
| 2025-10-24 | 16.16 | 16.56 | 16.00 | 16.13 | +2.94% | 40,337,090 |
| 2025-10-23 | 15.67 | 15.91 | 15.33 | 15.67 | +1.29% | 45,909,473 |
| 2025-10-22 | 15.91 | 16.11 | 14.90 | 15.47 | -3.91% | 43,185,449 |
| 2025-10-21 | 16.83 | 16.96 | 15.75 | 16.10 | -7.63% | 68,010,875 |
| 2025-10-20 | 16.33 | 17.50 | 16.11 | 17.43 | +11.30% | 61,435,219 |
| 2025-10-17 | 15.92 | 16.27 | 15.23 | 15.66 | -2.55% | 47,643,320 |
| 2025-10-16 | 17.77 | 18.77 | 15.98 | 16.07 | -8.69% | 36,115,801 |
| 2025-10-15 | 18.09 | 18.60 | 17.44 | 17.60 | -2.82% | 49,710,129 |
| 2025-10-14 | 16.27 | 18.44 | 15.79 | 18.11 | +7.99% | 107,572,492 |
| 2025-10-13 | 16.70 | 17.35 | 16.58 | 16.77 | +3.01% | 100,919,297 |
| 2025-10-10 | 17.26 | 17.41 | 16.20 | 16.28 | -5.02% | 45,745,500 |
| 2025-10-09 | 17.43 | 17.72 | 16.48 | 17.14 | -1.32% | 40,409,727 |
| 2025-10-08 | 16.86 | 17.90 | 16.65 | 17.37 | -8.14% | 115,034,898 |
| 2025-10-07 | 19.55 | 19.98 | 18.85 | 18.91 | -3.37% | 32,064,631 |
| 2025-10-06 | 18.61 | 19.59 | 18.42 | 19.57 | +7.17% | 33,543,801 |
| 2025-10-03 | 17.92 | 18.59 | 17.55 | 18.26 | +2.58% | 35,918,500 |
| 2025-10-02 | 16.50 | 17.90 | 16.18 | 17.80 | +9.74% | 40,320,527 |
| 2025-10-01 | 15.85 | 16.80 | 15.82 | 16.22 | +0.50% | 39,148,078 |
| 2025-09-30 | 15.92 | 16.38 | 15.33 | 16.14 | +0.88% | 29,855,039 |
| 2025-09-29 | 16.72 | 16.96 | 15.70 | 16.00 | -0.68% | 28,721,510 |
| 2025-09-26 | 15.72 | 16.38 | 15.57 | 16.11 | +1.58% | 31,234,881 |
| 2025-09-25 | 15.38 | 16.08 | 14.91 | 15.86 | -0.69% | 36,836,680 |
| 2025-09-24 | 16.83 | 16.88 | 15.86 | 15.97 | -4.49% | 43,586,047 |
| 2025-09-23 | 16.10 | 17.18 | 15.69 | 16.72 | +5.42% | 45,726,660 |
| 2025-09-22 | 16.08 | 16.19 | 15.17 | 15.86 | -4.34% | 49,629,922 |
| 2025-09-19 | 14.70 | 16.66 | 14.60 | 16.58 | +13.33% | 62,295,160 |
| 2025-09-18 | 14.38 | 14.82 | 14.16 | 14.63 | +3.32% | 36,290,770 |
| 2025-09-17 | 14.15 | 14.27 | 13.53 | 14.16 | -1.60% | 55,428,191 |
| 2025-09-16 | 14.38 | 14.61 | 13.88 | 14.39 | +1.91% | 56,616,281 |
| 2025-09-15 | 14.54 | 15.01 | 14.04 | 14.12 | +0.86% | 62,457,840 |
| 2025-09-12 | 14.75 | 15.23 | 13.81 | 14.00 | +2.34% | 75,124,688 |
| 2025-09-11 | 13.30 | 14.13 | 13.23 | 13.68 | +3.17% | 32,950,809 |
| 2025-09-10 | 14.35 | 14.36 | 13.26 | 13.26 | -1.19% | 41,010,020 |
| 2025-09-09 | 13.48 | 13.62 | 13.15 | 13.42 | -0.07% | 10,507,100 |
| 2025-09-08 | 13.69 | 13.78 | 13.19 | 13.43 | -0.22% | 26,634,330 |
| 2025-09-05 | 13.19 | 13.56 | 12.80 | 13.46 | +2.75% | 26,957,740 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+26.29%). Schwächster Monat: Mär (-13.19%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Joby Aviation (JOBY)?
6.82 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von JOBY?
19.98 im Hoch und 6.61 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Joby Aviation?
Historisch war der stärkste Kalendermonat von JOBY der Mai (Durchschnitt +26.29%), der schwächste der Mär (Durchschnitt -13.19%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.