19,390$
-9,94%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,47 | 20,69 | 18,84 | 19,26 | -10,54% | 1.162.244,00 |
| 26.02.2026 | 20,38 | 21,78 | 20,05 | 21,53 | 5,80% | 2.933.999,00 |
| 25.02.2026 | 20,70 | 21,03 | 19,96 | 20,35 | -1,69% | 2.191.154,00 |
| 24.02.2026 | 19,98 | 20,72 | 19,12 | 20,70 | 3,60% | 1.630.109,00 |
| 23.02.2026 | 19,49 | 20,20 | 19,21 | 19,98 | 0,00% | 1.367.866,00 |
| 20.02.2026 | 21,00 | 21,76 | 19,84 | 19,98 | -7,20% | 2.110.372,00 |
| 19.02.2026 | 20,75 | 21,91 | 20,52 | 21,53 | 0,28% | 1.612.019,00 |
| 18.02.2026 | 20,35 | 22,00 | 20,16 | 21,47 | 5,35% | 2.743.896,00 |
| 17.02.2026 | 19,00 | 21,70 | 18,62 | 20,38 | 5,60% | 4.286.049,00 |
| 13.02.2026 | 19,10 | 20,40 | 18,94 | 19,30 | 0,89% | 2.315.717,00 |
| 12.02.2026 | 20,84 | 20,86 | 18,80 | 19,13 | -8,12% | 3.101.412,00 |
| 11.02.2026 | 23,10 | 23,29 | 20,45 | 20,82 | -9,48% | 3.629.802,00 |
| 10.02.2026 | 24,36 | 24,63 | 22,94 | 23,00 | -6,92% | 2.106.768,00 |
| 09.02.2026 | 24,00 | 25,32 | 23,40 | 24,71 | 3,48% | 2.963.556,00 |
| 06.02.2026 | 23,39 | 24,44 | 23,11 | 23,88 | 6,63% | 2.619.341,00 |
| 05.02.2026 | 23,19 | 24,43 | 21,95 | 22,40 | -8,25% | 2.341.477,00 |
| 04.02.2026 | 25,05 | 25,05 | 23,06 | 24,41 | -2,59% | 5.226.140,00 |
| 03.02.2026 | 23,70 | 25,12 | 22,95 | 25,06 | 9,62% | 5.368.086,00 |
| 02.02.2026 | 24,52 | 25,49 | 22,31 | 22,86 | -9,29% | 4.446.352,00 |
| 30.01.2026 | 26,50 | 27,77 | 24,41 | 25,20 | -6,98% | 2.962.657,00 |
| 29.01.2026 | 28,66 | 28,90 | 26,20 | 27,09 | -6,13% | 2.811.570,00 |
| 28.01.2026 | 29,33 | 30,19 | 27,24 | 28,86 | -1,67% | 3.526.354,00 |
| 27.01.2026 | 25,56 | 29,73 | 25,20 | 29,35 | 16,47% | 3.867.030,00 |
| 26.01.2026 | 29,33 | 29,33 | 24,84 | 25,20 | -13,49% | 4.711.133,00 |
| 23.01.2026 | 31,50 | 31,99 | 29,08 | 29,13 | -5,79% | 3.137.621,00 |
| 22.01.2026 | 29,48 | 31,15 | 28,89 | 30,92 | 6,99% | 2.527.525,00 |
| 21.01.2026 | 31,00 | 31,21 | 27,40 | 28,90 | -4,75% | 4.966.413,00 |
| 20.01.2026 | 31,45 | 34,37 | 30,29 | 30,34 | -9,19% | 4.034.332,00 |
| 16.01.2026 | 30,79 | 34,33 | 30,66 | 33,41 | 12,30% | 5.026.793,00 |
| 15.01.2026 | 29,70 | 30,88 | 28,92 | 29,75 | -0,87% | 2.361.960,00 |
| 14.01.2026 | 27,50 | 30,05 | 26,43 | 30,01 | 7,29% | 3.983.387,00 |
| 13.01.2026 | 31,42 | 31,50 | 27,46 | 27,97 | -8,11% | 3.747.093,00 |
| 12.01.2026 | 30,38 | 30,64 | 28,33 | 30,44 | 1,10% | 2.646.403,00 |
| 09.01.2026 | 28,45 | 31,00 | 26,51 | 30,11 | 7,57% | 4.235.215,00 |
| 08.01.2026 | 28,10 | 31,25 | 27,47 | 27,99 | 2,34% | 4.255.342,00 |
| 07.01.2026 | 26,26 | 29,01 | 25,30 | 27,35 | 3,40% | 3.681.502,00 |
| 06.01.2026 | 26,13 | 27,22 | 25,00 | 26,45 | 2,64% | 4.122.360,00 |
| 05.01.2026 | 24,62 | 26,07 | 23,75 | 25,77 | 8,46% | 3.835.857,00 |