17,520$
1,04%
Echtzeit-Aktienkurs Firefly Aerospace Inc
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 44,26 | 45,00 | 43,50 | 43,86 | 0,25% | 328.583,00 |
| 12.09.2025 | 43,01 | 43,76 | 42,35 | 43,75 | 1,82% | 369.498,00 |
| 11.09.2025 | 42,61 | 43,33 | 42,12 | 42,97 | 0,47% | 445.715,00 |
| 10.09.2025 | 43,98 | 44,24 | 42,53 | 42,77 | -3,97% | 723.024,00 |
| 09.09.2025 | 42,70 | 44,75 | 42,26 | 44,54 | 4,11% | 519.613,00 |
| 08.09.2025 | 42,55 | 43,24 | 41,75 | 42,78 | 0,35% | 1.035.564,00 |
| 05.09.2025 | 42,96 | 43,28 | 41,57 | 42,63 | -0,44% | 390.439,00 |
| 04.09.2025 | 44,40 | 44,99 | 42,27 | 42,82 | -3,52% | 771.007,00 |
| 03.09.2025 | 44,23 | 45,40 | 42,51 | 44,38 | 0,34% | 902.328,00 |
| 02.09.2025 | 45,00 | 46,09 | 43,61 | 44,23 | -2,51% | 508.308,00 |
| 29.08.2025 | 46,54 | 46,89 | 45,16 | 45,37 | -3,78% | 376.414,00 |
| 28.08.2025 | 47,67 | 48,95 | 46,94 | 47,15 | 0,26% | 570.664,00 |
| 27.08.2025 | 46,40 | 47,80 | 46,13 | 47,03 | 4,40% | 652.074,00 |
| 26.08.2025 | 44,69 | 45,26 | 44,45 | 45,05 | 0,73% | 294.397,00 |