23,950$
6,94%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 23,11 | 23,82 | 21,62 | 23,76 | 6,21% | 4.133.609,00 |
| 31.12.2025 | 22,75 | 23,14 | 21,97 | 22,37 | -1,54% | 3.124.758,00 |
| 30.12.2025 | 23,86 | 24,45 | 22,70 | 22,72 | -3,73% | 3.328.752,00 |
| 29.12.2025 | 22,92 | 24,85 | 22,78 | 23,60 | 1,11% | 2.880.035,00 |
| 26.12.2025 | 27,00 | 27,15 | 23,05 | 23,34 | -13,68% | 3.822.293,00 |
| 24.12.2025 | 27,09 | 27,90 | 25,46 | 27,04 | 2,19% | 2.101.532,00 |
| 23.12.2025 | 26,28 | 27,48 | 25,91 | 26,46 | -7,48% | 4.372.345,00 |
| 22.12.2025 | 25,51 | 28,74 | 25,33 | 28,60 | 16,02% | 6.374.374,00 |
| 19.12.2025 | 20,34 | 24,91 | 20,30 | 24,65 | 22,82% | 8.173.113,00 |
| 18.12.2025 | 19,21 | 20,30 | 18,94 | 20,07 | 8,31% | 1.882.200,00 |
| 17.12.2025 | 20,39 | 20,62 | 18,52 | 18,53 | -8,63% | 1.527.521,00 |
| 16.12.2025 | 20,00 | 20,66 | 19,36 | 20,28 | -0,39% | 1.511.897,00 |
| 15.12.2025 | 22,32 | 23,66 | 20,32 | 20,36 | -7,87% | 3.730.181,00 |
| 12.12.2025 | 23,78 | 24,19 | 21,63 | 22,10 | -6,00% | 3.775.308,00 |
| 11.12.2025 | 21,85 | 23,83 | 20,56 | 23,51 | 10,38% | 3.664.750,00 |
| 10.12.2025 | 19,52 | 21,88 | 18,99 | 21,30 | 9,46% | 3.501.764,00 |
| 09.12.2025 | 19,15 | 19,95 | 18,63 | 19,46 | 1,73% | 1.342.189,00 |
| 08.12.2025 | 20,05 | 20,38 | 18,45 | 19,13 | -3,43% | 1.755.560,00 |
| 05.12.2025 | 20,38 | 21,02 | 19,67 | 19,81 | -2,03% | 1.881.834,00 |
| 04.12.2025 | 18,69 | 20,50 | 18,56 | 20,22 | 9,00% | 2.279.081,00 |
| 03.12.2025 | 17,85 | 18,86 | 17,51 | 18,55 | 3,63% | 1.811.349,00 |
| 02.12.2025 | 16,94 | 18,53 | 16,84 | 17,90 | 6,48% | 2.096.823,00 |
| 01.12.2025 | 17,19 | 17,27 | 16,55 | 16,81 | -5,08% | 1.475.853,00 |
| 28.11.2025 | 17,66 | 18,06 | 17,49 | 17,71 | 1,61% | 720.623,00 |
| 26.11.2025 | 17,62 | 18,28 | 17,17 | 17,43 | 0,52% | 1.464.102,00 |
| 25.11.2025 | 16,97 | 17,84 | 16,82 | 17,34 | 2,85% | 1.523.333,00 |
| 24.11.2025 | 16,75 | 17,05 | 16,36 | 16,86 | 0,48% | 1.569.536,00 |
| 21.11.2025 | 17,03 | 17,40 | 16,00 | 16,78 | -0,83% | 2.111.561,00 |
| 20.11.2025 | 19,61 | 20,00 | 16,90 | 16,92 | -12,87% | 2.753.802,00 |
| 19.11.2025 | 19,73 | 20,21 | 19,11 | 19,42 | -1,72% | 1.451.926,00 |
| 18.11.2025 | 19,00 | 20,09 | 18,85 | 19,76 | 1,44% | 2.150.422,00 |
| 17.11.2025 | 22,98 | 22,98 | 19,12 | 19,48 | -15,12% | 3.628.753,00 |
| 14.11.2025 | 20,97 | 24,35 | 20,82 | 22,95 | 7,14% | 4.459.678,00 |
| 13.11.2025 | 22,67 | 24,22 | 20,41 | 21,42 | 16,99% | 8.164.845,00 |
| 12.11.2025 | 19,26 | 19,48 | 18,21 | 18,31 | -4,29% | 2.410.312,00 |
| 11.11.2025 | 19,00 | 19,57 | 18,43 | 19,13 | -0,57% | 1.216.017,00 |
| 10.11.2025 | 20,00 | 20,29 | 18,82 | 19,24 | -2,53% | 1.388.291,00 |
| 07.11.2025 | 19,02 | 20,25 | 18,39 | 19,74 | 2,12% | 2.365.602,00 |
| 06.11.2025 | 22,22 | 22,28 | 19,19 | 19,33 | -14,09% | 2.607.472,00 |
| 05.11.2025 | 22,61 | 22,87 | 22,17 | 22,50 | -1,53% | 1.080.734,00 |
| 04.11.2025 | 22,66 | 24,30 | 22,48 | 22,85 | -3,91% | 1.269.680,00 |
| 03.11.2025 | 24,06 | 24,07 | 23,20 | 23,78 | -1,98% | 982.120,00 |
| 31.10.2025 | 24,45 | 24,76 | 23,81 | 24,26 | -0,78% | 1.193.750,00 |
| 30.10.2025 | 24,51 | 25,07 | 24,06 | 24,45 | -2,40% | 972.088,00 |
| 29.10.2025 | 25,67 | 25,77 | 24,65 | 25,05 | -2,79% | 1.957.762,00 |
| 28.10.2025 | 27,44 | 27,59 | 25,72 | 25,77 | -6,26% | 1.318.112,00 |
| 27.10.2025 | 27,20 | 27,72 | 26,75 | 27,49 | 2,12% | 987.037,00 |
| 24.10.2025 | 26,48 | 27,69 | 26,41 | 26,92 | 3,70% | 1.342.252,00 |
| 23.10.2025 | 25,81 | 26,74 | 25,81 | 25,96 | -1,07% | 1.026.077,00 |
| 22.10.2025 | 27,80 | 28,11 | 25,50 | 26,24 | -6,88% | 1.865.942,00 |
| 21.10.2025 | 26,85 | 28,75 | 26,36 | 28,18 | 3,91% | 1.349.325,00 |
| 20.10.2025 | 26,38 | 27,46 | 26,21 | 27,12 | 2,88% | 1.167.392,00 |
| 17.10.2025 | 27,61 | 27,99 | 25,85 | 26,36 | -6,02% | 1.883.652,00 |
| 16.10.2025 | 29,80 | 29,90 | 27,81 | 28,05 | -5,24% | 1.649.029,00 |
| 15.10.2025 | 30,43 | 31,20 | 28,94 | 29,60 | -1,63% | 1.396.540,00 |
| 14.10.2025 | 29,27 | 31,22 | 27,81 | 30,09 | 0,70% | 1.919.645,00 |
| 13.10.2025 | 28,63 | 30,33 | 28,60 | 29,88 | 5,36% | 1.529.321,00 |
| 10.10.2025 | 30,96 | 31,96 | 28,35 | 28,36 | -5,66% | 2.860.207,00 |
| 09.10.2025 | 32,20 | 33,32 | 29,78 | 30,06 | -3,03% | 4.144.917,00 |
| 08.10.2025 | 28,61 | 31,68 | 28,30 | 31,00 | 9,00% | 4.007.763,00 |
| 07.10.2025 | 29,25 | 29,79 | 28,13 | 28,44 | -2,23% | 2.618.914,00 |
| 06.10.2025 | 30,88 | 30,96 | 28,61 | 29,09 | 6,36% | 4.947.818,00 |
| 03.10.2025 | 27,39 | 27,95 | 26,55 | 27,35 | 2,05% | 256.085,00 |
| 02.10.2025 | 26,98 | 28,24 | 26,05 | 26,80 | 0,49% | 3.377.218,00 |
| 01.10.2025 | 29,54 | 29,54 | 26,34 | 26,67 | -9,04% | 5.106.526,00 |
| 30.09.2025 | 31,76 | 32,00 | 27,55 | 29,32 | -20,67% | 7.673.008,00 |
| 29.09.2025 | 36,00 | 36,99 | 34,53 | 36,96 | 2,72% | 1.664.887,00 |
| 26.09.2025 | 37,60 | 37,66 | 35,01 | 35,98 | -4,46% | 1.652.846,00 |
| 25.09.2025 | 39,90 | 40,00 | 36,69 | 37,66 | -7,15% | 2.357.274,00 |
| 24.09.2025 | 42,26 | 42,63 | 40,27 | 40,56 | -3,29% | 1.541.138,00 |
| 23.09.2025 | 43,56 | 44,89 | 41,37 | 41,94 | -15,31% | 3.555.460,00 |
| 22.09.2025 | 46,31 | 49,59 | 45,66 | 49,52 | 9,56% | 2.174.111,00 |
| 19.09.2025 | 45,64 | 46,21 | 44,50 | 45,20 | -0,04% | 2.087.520,00 |
| 18.09.2025 | 43,93 | 45,60 | 43,80 | 45,22 | 4,29% | 597.088,00 |
| 17.09.2025 | 43,73 | 44,59 | 43,16 | 43,36 | -1,12% | 503.605,00 |
| 16.09.2025 | 44,00 | 45,45 | 43,58 | 43,85 | -0,02% | 610.869,00 |