23,120€
2,12%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,89 | 22,89 | 22,78 | 22,78 | 0,62% | - |
| 08.07.2026 | 22,85 | 23,19 | 21,48 | 22,64 | 0,76% | 1.000,00 |
| 07.07.2026 | 24,29 | 24,68 | 22,47 | 22,47 | -8,15% | 1.040,00 |
| 06.07.2026 | 25,55 | 25,97 | 24,26 | 24,47 | -6,82% | 24.375,00 |
| 03.07.2026 | 25,32 | 26,26 | 25,32 | 26,26 | 3,71% | 6.090,00 |
| 02.07.2026 | 25,10 | 27,06 | 24,32 | 25,32 | 1,50% | 10.398,00 |
| 01.07.2026 | 26,37 | 27,20 | 24,78 | 24,94 | -3,13% | 2.800,00 |
| 30.06.2026 | 25,74 | 26,30 | 23,83 | 25,75 | 15,29% | - |
| 26.06.2026 | 21,21 | 22,46 | 20,88 | 22,33 | 3,43% | 3.422,00 |
| 25.06.2026 | 22,12 | 22,50 | 21,11 | 21,59 | -1,28% | 1.424,00 |
| 24.06.2026 | 23,91 | 24,15 | 21,74 | 21,87 | -8,95% | 16,00 |
| 23.06.2026 | 24,52 | 24,99 | 23,49 | 24,02 | -5,21% | 1.410,00 |
| 22.06.2026 | 26,29 | 26,53 | 24,33 | 25,34 | -4,63% | 480,00 |
| 19.06.2026 | 26,66 | 26,92 | 25,76 | 26,57 | -0,97% | 1.300,00 |
| 18.06.2026 | 27,32 | 27,72 | 25,57 | 26,83 | -0,52% | 610,00 |
| 17.06.2026 | 26,71 | 27,93 | 26,71 | 26,97 | 1,93% | 150,00 |
| 16.06.2026 | 28,75 | 29,20 | 26,46 | 26,46 | -7,61% | 510,00 |
| 15.06.2026 | 28,49 | 29,38 | 28,49 | 28,64 | -15,19% | 490,00 |
| 12.06.2026 | 36,09 | 36,47 | 33,39 | 33,77 | -0,21% | 930,00 |
| 11.06.2026 | 29,80 | 33,93 | 29,78 | 33,84 | 16,89% | 1.480,00 |
| 10.06.2026 | 28,70 | 29,55 | 28,28 | 28,95 | -0,24% | 368,00 |
| 09.06.2026 | 31,70 | 32,71 | 27,71 | 29,02 | -6,87% | 600,00 |
| 08.06.2026 | 31,49 | 32,74 | 30,99 | 31,16 | -0,16% | 245,00 |
| 05.06.2026 | 34,47 | 35,90 | 30,85 | 31,21 | -5,88% | 75,00 |
| 04.06.2026 | 34,22 | 34,59 | 33,16 | 33,16 | -2,87% | 680,00 |
| 03.06.2026 | 37,72 | 37,72 | 33,96 | 34,14 | -8,25% | 1.864,00 |
| 02.06.2026 | 37,18 | 39,49 | 36,76 | 37,21 | -2,59% | 1.206,00 |
| 01.06.2026 | 40,00 | 40,33 | 34,69 | 38,20 | -3,34% | 4.579,00 |
| 29.05.2026 | 43,42 | 43,42 | 37,93 | 39,52 | -8,39% | 2.490,00 |
| 28.05.2026 | 48,33 | 49,47 | 43,14 | 43,14 | -12,16% | 660,00 |
| 27.05.2026 | 51,06 | 55,52 | 48,58 | 49,11 | -2,87% | 1.690,00 |
| 26.05.2026 | 45,10 | 51,22 | 43,86 | 50,56 | 11,83% | 1.310,00 |
| 25.05.2026 | 42,96 | 45,98 | 42,96 | 45,21 | 6,78% | 2.505,00 |
| 22.05.2026 | 37,00 | 42,41 | 36,61 | 42,34 | 15,24% | 120,00 |
| 21.05.2026 | 37,31 | 38,05 | 35,54 | 36,74 | -2,83% | - |
| 20.05.2026 | 36,88 | 38,24 | 36,41 | 37,81 | 3,14% | 50,00 |
| 19.05.2026 | 37,21 | 37,88 | 34,44 | 36,66 | -2,42% | 80,00 |
| 18.05.2026 | 34,17 | 37,75 | 34,17 | 37,57 | 8,36% | 150,00 |
| 15.05.2026 | 36,05 | 36,05 | 32,65 | 34,67 | -4,83% | 400,00 |
| 14.05.2026 | 33,51 | 37,15 | 33,27 | 36,43 | 8,62% | 40,00 |
| 13.05.2026 | 33,90 | 34,97 | 33,08 | 33,54 | 0,81% | 100,00 |
| 12.05.2026 | 32,57 | 33,28 | 30,49 | 33,27 | 2,78% | 936,00 |
| 11.05.2026 | 33,44 | 33,69 | 32,13 | 32,37 | -4,54% | 110,00 |
| 08.05.2026 | 27,71 | 34,04 | 27,70 | 33,91 | 23,62% | 1.266,00 |
| 07.05.2026 | 29,11 | 29,89 | 27,19 | 27,43 | -7,27% | 78,00 |
| 06.05.2026 | 27,20 | 29,98 | 26,71 | 29,58 | 9,47% | 740,00 |
| 05.05.2026 | 32,51 | 32,52 | 26,95 | 27,02 | -5,66% | 428,00 |
| 04.05.2026 | 28,59 | 29,22 | 27,64 | 28,64 | -1,78% | - |
| 30.04.2026 | 28,53 | 29,98 | 28,51 | 29,16 | 2,50% | - |
| 29.04.2026 | 28,94 | 29,34 | 26,89 | 28,45 | -1,83% | 100,00 |
| 28.04.2026 | 29,07 | 29,47 | 28,02 | 28,98 | -4,83% | - |
| 27.04.2026 | 29,67 | 30,45 | 29,65 | 30,45 | 1,77% | - |
| 24.04.2026 | 32,89 | 33,60 | 29,92 | 29,92 | -8,59% | 2.295,00 |
| 23.04.2026 | 34,86 | 34,88 | 31,55 | 32,73 | -6,03% | 338,00 |
| 22.04.2026 | 36,14 | 36,84 | 33,58 | 34,83 | -3,14% | 414,00 |
| 21.04.2026 | 36,17 | 37,60 | 35,92 | 35,96 | -0,72% | 240,00 |
| 20.04.2026 | 36,57 | 38,14 | 35,81 | 36,22 | -2,13% | 364,00 |
| 17.04.2026 | 37,33 | 37,70 | 36,56 | 37,01 | 17,19% | - |
| 16.04.2026 | 31,80 | 32,18 | 31,51 | 31,58 | -0,09% | 400,00 |
| 15.04.2026 | 30,81 | 31,61 | 29,63 | 31,61 | 2,26% | 665,00 |
| 14.04.2026 | 33,06 | 33,90 | 29,68 | 30,91 | -6,05% | 23,00 |
| 13.04.2026 | 32,08 | 33,56 | 30,89 | 32,90 | 2,68% | - |
| 10.04.2026 | 32,11 | 32,95 | 30,90 | 32,04 | -0,06% | 634,00 |
| 09.04.2026 | 32,45 | 34,80 | 31,91 | 32,06 | -1,32% | 600,00 |
| 08.04.2026 | 33,15 | 33,43 | 31,23 | 32,49 | 5,49% | 336,00 |
| 07.04.2026 | 29,90 | 30,80 | 27,82 | 30,80 | 7,32% | 1.700,00 |
| 02.04.2026 | 24,20 | 28,70 | 24,10 | 28,70 | 12,99% | 468,00 |
| 01.04.2026 | 24,90 | 26,80 | 24,80 | 25,40 | 3,25% | 220,00 |
| 31.03.2026 | 20,60 | 24,70 | 20,60 | 24,60 | 20,59% | 40,00 |
| 30.03.2026 | 20,70 | 21,60 | 19,90 | 20,40 | 0,49% | 877,00 |
| 27.03.2026 | 23,30 | 23,50 | 20,30 | 20,30 | -12,88% | - |
| 26.03.2026 | 23,90 | 24,10 | 22,50 | 23,30 | -0,85% | - |
| 25.03.2026 | 20,60 | 24,50 | 20,50 | 23,50 | 15,20% | 1.006,00 |
| 24.03.2026 | 20,60 | 20,90 | 19,50 | 20,40 | 0,00% | - |
| 23.03.2026 | 19,40 | 21,30 | 18,80 | 20,40 | 6,53% | 524,00 |
| 20.03.2026 | 21,40 | 22,10 | 19,15 | 19,15 | -2,30% | 1.060,00 |
| 19.03.2026 | 20,40 | 20,40 | 19,10 | 19,60 | -1,75% | 30,00 |
| 18.03.2026 | 21,40 | 21,70 | 19,95 | 19,95 | -4,55% | 400,00 |
| 17.03.2026 | 20,80 | 21,60 | 20,60 | 20,90 | 1,95% | 165,00 |
| 16.03.2026 | 20,40 | 21,50 | 19,95 | 20,50 | -0,49% | 1.500,00 |
| 13.03.2026 | 20,60 | 21,80 | 20,00 | 20,60 | 3,78% | 1.250,00 |
| 12.03.2026 | 20,50 | 21,50 | 19,45 | 19,85 | 13,75% | 656,00 |
| 11.03.2026 | 16,75 | 17,50 | 16,45 | 17,45 | 6,73% | - |
| 10.03.2026 | 17,35 | 17,95 | 16,25 | 16,35 | -7,89% | - |
| 09.03.2026 | 16,75 | 17,85 | 16,60 | 17,75 | 5,03% | - |
| 06.03.2026 | 17,45 | 17,95 | 16,85 | 16,90 | -3,43% | 30,00 |
| 05.03.2026 | 18,35 | 18,40 | 16,85 | 17,50 | -4,63% | - |
| 04.03.2026 | 17,75 | 18,60 | 17,70 | 18,35 | 2,80% | - |
| 03.03.2026 | 17,30 | 18,15 | 17,05 | 17,85 | 12,97% | - |
| 02.03.2026 | 16,30 | 16,30 | 15,70 | 15,80 | -2,77% | - |
| 27.02.2026 | 17,80 | 18,00 | 15,95 | 16,25 | -10,96% | - |
| 26.02.2026 | 17,15 | 18,25 | 17,05 | 18,25 | 6,41% | - |
| 25.02.2026 | 17,40 | 17,85 | 17,00 | 17,15 | -2,00% | - |
| 24.02.2026 | 16,85 | 17,50 | 16,40 | 17,50 | 3,24% | - |
| 23.02.2026 | 16,70 | 17,00 | 16,25 | 16,95 | -0,29% | 898,00 |
| 20.02.2026 | 18,20 | 18,65 | 16,90 | 17,00 | -7,10% | - |
| 19.02.2026 | 18,15 | 18,35 | 17,55 | 18,30 | 0,55% | - |
| 18.02.2026 | 17,25 | 18,30 | 17,20 | 18,20 | 4,90% | - |
| 17.02.2026 | 16,70 | 17,95 | 15,90 | 17,35 | 3,58% | - |
| 16.02.2026 | 16,25 | 16,80 | 16,25 | 16,75 | 2,45% | 708,00 |