39,320€
-8,85%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,22 | 43,76 | 37,82 | 39,30 | -10,13% | 5.255,00 |
| 28.05.2026 | 48,88 | 50,23 | 43,60 | 43,73 | -11,23% | 3.285,00 |
| 27.05.2026 | 51,84 | 56,13 | 47,96 | 49,26 | -2,50% | 3.204,00 |
| 26.05.2026 | 44,89 | 53,29 | 44,31 | 50,52 | 11,14% | 3.789,00 |
| 25.05.2026 | 43,47 | 46,02 | 43,29 | 45,46 | 6,54% | 8.275,00 |
| 22.05.2026 | 36,90 | 43,04 | 36,71 | 42,67 | 15,69% | 723,00 |
| 21.05.2026 | 37,75 | 38,50 | 35,17 | 36,88 | -2,65% | - |
| 20.05.2026 | 36,71 | 38,75 | 36,12 | 37,89 | 3,33% | 1.200,00 |
| 19.05.2026 | 37,56 | 38,27 | 33,73 | 36,67 | -3,49% | 400,00 |
| 18.05.2026 | 34,44 | 40,95 | 34,41 | 37,99 | 8,98% | 2.850,00 |
| 15.05.2026 | 35,08 | 36,23 | 32,54 | 34,86 | -4,64% | 3.600,00 |
| 14.05.2026 | 33,78 | 37,32 | 32,92 | 36,56 | 8,25% | 840,00 |
| 13.05.2026 | 34,10 | 35,39 | 32,52 | 33,77 | 0,70% | 1.700,00 |
| 12.05.2026 | 32,79 | 34,19 | 30,05 | 33,54 | 3,28% | 3.977,00 |
| 11.05.2026 | 33,69 | 34,23 | 31,36 | 32,47 | -3,69% | 1.070,00 |
| 08.05.2026 | 28,16 | 34,27 | 27,80 | 33,72 | 22,33% | 2.324,00 |
| 07.05.2026 | 29,38 | 30,17 | 27,11 | 27,56 | -6,83% | 1.794,00 |
| 06.05.2026 | 26,67 | 30,60 | 26,67 | 29,58 | 9,76% | 4.710,00 |
| 05.05.2026 | 30,58 | 33,59 | 26,82 | 26,95 | -5,59% | 1.671,00 |
| 04.05.2026 | 28,81 | 30,07 | 27,67 | 28,55 | -3,24% | - |
| 30.04.2026 | 28,73 | 30,20 | 28,41 | 29,50 | 3,09% | - |
| 29.04.2026 | 29,18 | 29,36 | 26,75 | 28,62 | -2,02% | 2.000,00 |
| 28.04.2026 | 29,36 | 29,75 | 28,23 | 29,21 | -0,75% | - |
| 27.04.2026 | 29,90 | 30,63 | 28,15 | 29,43 | -1,82% | - |
| 24.04.2026 | 33,16 | 33,84 | 29,87 | 29,97 | -8,59% | 11.360,00 |
| 23.04.2026 | 35,12 | 35,27 | 31,67 | 32,79 | -7,33% | 2.290,00 |
| 22.04.2026 | 36,40 | 38,89 | 33,53 | 35,38 | -1,27% | 7.038,00 |
| 21.04.2026 | 36,83 | 38,08 | 35,75 | 35,84 | -1,16% | 1.115,00 |
| 20.04.2026 | 36,82 | 39,31 | 35,90 | 36,26 | -2,00% | 2.640,00 |
| 17.04.2026 | 37,07 | 39,04 | 36,54 | 37,00 | -1,31% | - |
| 16.04.2026 | 31,89 | 37,60 | 31,63 | 37,49 | 18,08% | 3.600,00 |
| 15.04.2026 | 31,04 | 31,82 | 29,73 | 31,75 | 2,35% | 2.694,00 |
| 14.04.2026 | 32,86 | 34,66 | 29,02 | 31,02 | -5,93% | 169,00 |
| 13.04.2026 | 31,00 | 33,72 | 31,00 | 32,97 | 2,90% | - |
| 10.04.2026 | 32,26 | 33,80 | 30,87 | 32,04 | -0,06% | 2.287,00 |
| 09.04.2026 | 32,57 | 35,50 | 31,91 | 32,06 | -1,87% | 2.100,00 |
| 08.04.2026 | 33,19 | 34,05 | 30,86 | 32,67 | 6,50% | 3.947,00 |
| 07.04.2026 | 29,55 | 31,17 | 27,84 | 30,68 | 7,63% | 7.910,00 |
| 02.04.2026 | 23,95 | 28,60 | 23,85 | 28,50 | 11,11% | 3.492,00 |
| 01.04.2026 | 25,05 | 26,95 | 24,90 | 25,65 | 4,27% | 2.965,00 |
| 31.03.2026 | 20,70 | 24,80 | 20,70 | 24,60 | 19,13% | 180,00 |
| 30.03.2026 | 20,95 | 21,50 | 19,88 | 20,65 | 0,24% | 2.673,00 |
| 27.03.2026 | 23,60 | 23,65 | 20,00 | 20,60 | -12,34% | - |
| 26.03.2026 | 24,05 | 24,30 | 22,30 | 23,50 | 0,00% | - |
| 25.03.2026 | 20,70 | 24,50 | 20,60 | 23,50 | 13,80% | 1.460,00 |
| 24.03.2026 | 20,75 | 20,95 | 19,50 | 20,65 | 0,49% | - |
| 23.03.2026 | 19,75 | 21,55 | 18,60 | 20,55 | 1,73% | 528,00 |
| 20.03.2026 | 21,20 | 23,45 | 19,15 | 20,20 | -4,49% | 7.180,00 |
| 19.03.2026 | 20,50 | 21,40 | 19,10 | 21,15 | 4,96% | 1.170,00 |
| 18.03.2026 | 21,60 | 21,75 | 20,10 | 20,15 | -5,18% | 11.600,00 |
| 17.03.2026 | 20,90 | 21,70 | 20,45 | 21,25 | 2,41% | 1.485,00 |
| 16.03.2026 | 20,60 | 21,85 | 19,88 | 20,75 | 0,48% | 13.000,00 |
| 13.03.2026 | 20,50 | 22,00 | 20,40 | 20,65 | 2,61% | 39.000,00 |
| 12.03.2026 | 18,60 | 21,80 | 18,60 | 20,13 | 13,54% | 11.198,00 |
| 11.03.2026 | 16,85 | 17,88 | 16,38 | 17,73 | 5,98% | - |
| 10.03.2026 | 17,48 | 18,03 | 16,20 | 16,73 | -6,82% | - |
| 09.03.2026 | 16,85 | 18,10 | 16,63 | 17,95 | 5,59% | - |
| 06.03.2026 | 17,58 | 18,25 | 16,85 | 17,00 | -3,41% | 255,00 |
| 05.03.2026 | 18,50 | 18,60 | 16,83 | 17,60 | -4,22% | - |
| 04.03.2026 | 17,85 | 18,80 | 17,78 | 18,38 | 2,37% | - |
| 03.03.2026 | 17,68 | 18,30 | 16,95 | 17,95 | 0,42% | - |
| 02.03.2026 | 16,35 | 18,25 | 15,50 | 17,88 | 9,66% | - |
| 27.02.2026 | 17,93 | 18,18 | 15,95 | 16,30 | -10,68% | - |
| 26.02.2026 | 17,28 | 18,43 | 17,15 | 18,25 | 5,80% | - |
| 25.02.2026 | 17,50 | 18,15 | 16,93 | 17,25 | -1,85% | - |
| 24.02.2026 | 16,95 | 17,58 | 16,25 | 17,58 | 3,53% | - |
| 23.02.2026 | 16,80 | 17,13 | 16,43 | 16,98 | 0,00% | 23.348,00 |
| 20.02.2026 | 18,30 | 18,68 | 16,88 | 16,98 | -7,11% | - |
| 19.02.2026 | 18,25 | 18,50 | 17,48 | 18,28 | 0,27% | - |
| 18.02.2026 | 17,45 | 18,60 | 17,18 | 18,23 | 6,11% | - |
| 17.02.2026 | 16,80 | 18,33 | 15,75 | 17,18 | 1,93% | - |
| 16.02.2026 | 16,35 | 16,88 | 16,35 | 16,85 | 3,85% | 8.142,00 |
| 13.02.2026 | 16,23 | 17,18 | 15,98 | 16,23 | 1,09% | - |
| 12.02.2026 | 17,70 | 18,00 | 15,83 | 16,05 | -8,42% | 120,00 |
| 11.02.2026 | 19,53 | 20,10 | 17,25 | 17,53 | -9,31% | - |
| 10.02.2026 | 20,70 | 20,95 | 19,33 | 19,33 | -6,87% | - |
| 09.02.2026 | 20,55 | 21,25 | 19,73 | 20,75 | 2,47% | 8.000,00 |
| 06.02.2026 | 17,75 | 20,65 | 17,75 | 20,25 | 7,14% | - |
| 05.02.2026 | 20,70 | 21,00 | 18,75 | 18,90 | -8,70% | - |
| 04.02.2026 | 21,10 | 21,35 | 19,60 | 20,70 | -1,43% | - |
| 03.02.2026 | 19,75 | 21,25 | 19,45 | 21,00 | 8,39% | 23.022,00 |
| 02.02.2026 | 21,00 | 21,45 | 18,93 | 19,38 | -7,30% | - |
| 30.01.2026 | 22,60 | 23,30 | 20,65 | 20,90 | -7,52% | 18.000,00 |