22,960€
0,66%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,69 | 24,25 | 22,59 | 22,90 | -4,64% | 8.600,00 |
| 11.11.2026 | 20,85 | 24,08 | 20,84 | 24,01 | 13,17% | 17.220,00 |
| 10.11.2026 | 21,37 | 22,17 | 20,46 | 21,22 | -2,05% | - |
| 09.11.2026 | 18,64 | 21,67 | 17,84 | 21,66 | 54,27% | 3.628,00 |
| 06.11.2026 | 13,41 | 14,06 | 13,41 | 14,04 | 4,04% | 200,00 |
| 05.11.2026 | 15,22 | 15,24 | 12,84 | 13,50 | -11,54% | 600,00 |
| 04.11.2026 | 15,00 | 15,83 | 14,79 | 15,26 | 3,49% | 330,00 |
| 03.11.2026 | 14,56 | 15,57 | 14,52 | 14,74 | -1,96% | 90,00 |
| 02.11.2026 | 16,20 | 16,20 | 14,53 | 15,04 | -4,96% | - |
| 30.10.2026 | 17,12 | 17,17 | 15,72 | 15,82 | -8,21% | 90,00 |
| 29.10.2026 | 17,68 | 18,51 | 17,20 | 17,24 | -1,93% | - |
| 28.10.2026 | 17,76 | 17,89 | 17,44 | 17,58 | -1,40% | - |
| 27.10.2026 | 16,26 | 17,97 | 16,19 | 17,83 | 9,39% | - |
| 26.10.2026 | 16,17 | 16,71 | 15,91 | 16,30 | 0,74% | - |
| 23.10.2026 | 15,37 | 16,29 | 15,18 | 16,18 | 4,22% | - |
| 22.10.2026 | 15,34 | 15,52 | 14,93 | 15,52 | -0,35% | - |
| 21.10.2026 | 14,72 | 15,60 | 14,71 | 15,58 | 7,49% | 450,00 |
| 20.10.2026 | 14,78 | 14,97 | 14,39 | 14,49 | -2,03% | 50,00 |
| 19.10.2026 | 15,21 | 15,44 | 14,79 | 14,79 | -0,70% | 50,00 |
| 16.10.2026 | 15,92 | 16,08 | 14,80 | 14,90 | -6,32% | 100,00 |
| 15.10.2026 | 14,90 | 15,90 | 14,43 | 15,90 | 4,43% | 1.675,00 |
| 14.10.2026 | 16,40 | 16,64 | 15,23 | 15,23 | -7,16% | 25,00 |
| 13.10.2026 | 17,33 | 17,37 | 16,32 | 16,40 | -5,09% | - |
| 12.10.2026 | 17,82 | 17,91 | 17,28 | 17,28 | -2,76% | 200,00 |
| 09.10.2026 | 18,50 | 18,80 | 17,54 | 17,77 | -3,27% | - |
| 08.10.2026 | 19,16 | 19,16 | 17,93 | 18,37 | -3,95% | 500,00 |
| 07.10.2026 | 20,09 | 20,19 | 18,91 | 19,13 | -5,74% | 150,00 |
| 06.10.2026 | 20,05 | 21,05 | 19,99 | 20,29 | 1,45% | - |
| 05.10.2026 | 20,51 | 21,09 | 19,61 | 20,00 | -3,38% | - |
| 02.10.2026 | 20,26 | 21,11 | 20,21 | 20,70 | 1,87% | - |
| 01.10.2026 | 20,55 | 21,48 | 20,32 | 20,32 | -0,88% | - |
| 30.09.2026 | 20,28 | 21,41 | 19,97 | 20,50 | 2,14% | 14,00 |
| 29.09.2026 | 20,98 | 21,48 | 19,90 | 20,07 | -4,88% | - |
| 28.09.2026 | 21,27 | 21,81 | 20,89 | 21,10 | -1,36% | 14,00 |
| 25.09.2026 | 20,31 | 22,19 | 20,31 | 21,39 | 5,58% | - |
| 24.09.2026 | 19,07 | 20,37 | 18,68 | 20,26 | 5,82% | - |
| 23.09.2026 | 20,30 | 20,57 | 19,06 | 19,15 | -4,28% | - |
| 22.09.2026 | 19,31 | 20,00 | 19,31 | 20,00 | 0,86% | 650,00 |
| 21.09.2026 | 18,21 | 20,00 | 18,21 | 19,83 | 9,02% | - |
| 18.09.2026 | 18,89 | 19,02 | 17,83 | 18,19 | -3,65% | - |
| 17.09.2026 | 17,76 | 19,30 | 17,76 | 18,88 | 7,76% | 124,00 |
| 16.09.2026 | 17,69 | 17,87 | 17,11 | 17,52 | -1,63% | - |
| 15.09.2026 | 18,40 | 18,58 | 17,72 | 17,81 | -3,29% | 20,00 |
| 14.09.2026 | 17,80 | 19,23 | 17,70 | 18,42 | 1,10% | - |
| 11.09.2026 | 18,17 | 18,62 | 18,01 | 18,22 | 1,31% | - |
| 10.09.2026 | 18,68 | 19,13 | 17,98 | 17,98 | -4,18% | - |
| 09.09.2026 | 19,54 | 19,92 | 18,72 | 18,77 | -4,50% | - |
| 08.09.2026 | 18,40 | 20,08 | 18,35 | 19,65 | 6,79% | - |
| 07.09.2026 | 18,47 | 18,53 | 18,38 | 18,40 | -1,05% | - |
| 04.09.2026 | 18,06 | 18,62 | 18,05 | 18,60 | 2,71% | - |
| 03.09.2026 | 18,06 | 18,51 | 17,80 | 18,11 | -0,14% | 1.110,00 |
| 02.09.2026 | 17,75 | 18,27 | 17,47 | 18,13 | 1,88% | 560,00 |
| 01.09.2026 | 18,09 | 18,11 | 17,53 | 17,80 | -1,93% | 1.887,00 |
| 31.08.2026 | 18,11 | 18,35 | 17,95 | 18,15 | -0,85% | 563,00 |
| 28.08.2026 | 18,97 | 19,01 | 17,94 | 18,30 | -3,71% | 1.038,00 |
| 27.08.2026 | 19,27 | 19,45 | 18,85 | 19,01 | -0,45% | 100,00 |
| 26.08.2026 | 19,06 | 19,22 | 18,72 | 19,09 | 0,34% | - |
| 25.08.2026 | 19,74 | 20,24 | 18,95 | 19,03 | -3,91% | 3.932,00 |
| 24.08.2026 | 20,80 | 20,86 | 19,80 | 19,80 | -5,26% | 160,00 |
| 21.08.2026 | 20,12 | 21,46 | 20,12 | 20,90 | 3,06% | 426,00 |
| 20.08.2026 | 21,56 | 21,65 | 19,63 | 20,28 | -6,20% | 360,00 |
| 19.08.2026 | 22,26 | 22,35 | 21,25 | 21,62 | -4,04% | - |
| 18.08.2026 | 23,27 | 23,28 | 22,16 | 22,53 | -4,09% | 14,00 |
| 17.08.2026 | 22,81 | 23,64 | 22,81 | 23,49 | 1,73% | - |
| 14.08.2026 | 23,16 | 24,03 | 22,61 | 23,09 | -0,39% | - |
| 13.08.2026 | 22,84 | 23,41 | 22,41 | 23,18 | 0,70% | 440,00 |
| 12.08.2026 | 23,73 | 23,90 | 22,55 | 23,02 | 1,41% | 20,00 |
| 11.08.2026 | 21,85 | 23,05 | 21,77 | 22,70 | 1,89% | 400,00 |
| 10.08.2026 | 23,38 | 23,50 | 21,82 | 22,28 | -3,00% | 20,00 |
| 07.08.2026 | 20,78 | 22,97 | 20,78 | 22,97 | 10,12% | - |
| 06.08.2026 | 19,71 | 20,98 | 19,61 | 20,86 | 5,19% | - |
| 05.08.2026 | 20,14 | 20,70 | 19,40 | 19,83 | -2,22% | 1.704,00 |
| 04.08.2026 | 19,53 | 20,55 | 19,53 | 20,28 | 19,40% | - |
| 03.08.2026 | 17,91 | 18,14 | 16,99 | 16,99 | -3,63% | 70,00 |
| 31.07.2026 | 18,11 | 18,27 | 16,84 | 17,63 | 0,31% | 50,00 |
| 30.07.2026 | 15,52 | 17,69 | 15,52 | 17,57 | 13,28% | 50,00 |
| 29.07.2026 | 16,65 | 16,98 | 15,49 | 15,51 | -8,39% | - |
| 28.07.2026 | 17,37 | 17,45 | 16,23 | 16,93 | -3,31% | 380,00 |
| 27.07.2026 | 17,41 | 17,87 | 17,10 | 17,51 | 0,95% | 50,00 |
| 24.07.2026 | 18,17 | 18,35 | 17,26 | 17,35 | -3,85% | 50,00 |
| 23.07.2026 | 17,71 | 18,38 | 17,20 | 18,04 | 1,86% | - |
| 22.07.2026 | 18,70 | 18,75 | 17,59 | 17,71 | -4,01% | 490,00 |
| 21.07.2026 | 17,29 | 18,71 | 17,29 | 18,45 | 7,96% | 1.510,00 |
| 20.07.2026 | 16,90 | 17,39 | 16,66 | 17,09 | 0,97% | 800,00 |
| 17.07.2026 | 16,32 | 17,62 | 15,79 | 16,93 | 1,68% | 520,00 |
| 16.07.2026 | 18,18 | 18,19 | 16,48 | 16,65 | -8,32% | 888,00 |
| 15.07.2026 | 18,81 | 19,35 | 18,16 | 18,16 | -4,09% | 800,00 |
| 14.07.2026 | 19,60 | 19,87 | 18,93 | 18,93 | -3,44% | 635,00 |
| 13.07.2026 | 20,71 | 20,84 | 19,37 | 19,61 | -7,26% | 225,00 |
| 10.07.2026 | 21,99 | 22,09 | 21,14 | 21,14 | -4,56% | 125,00 |
| 09.07.2026 | 22,66 | 23,22 | 22,15 | 22,15 | -2,16% | 40,00 |
| 08.07.2026 | 22,71 | 22,79 | 21,48 | 22,64 | 0,49% | 50,00 |
| 07.07.2026 | 24,23 | 24,49 | 22,48 | 22,53 | -7,78% | 283,00 |
| 06.07.2026 | 25,98 | 26,06 | 24,33 | 24,43 | -5,82% | 7.490,00 |
| 03.07.2026 | 25,18 | 26,00 | 25,18 | 25,94 | 2,90% | 1.280,00 |
| 02.07.2026 | 25,02 | 26,47 | 24,57 | 25,21 | 0,64% | 1.914,00 |
| 01.07.2026 | 26,21 | 27,03 | 25,05 | 25,05 | -1,69% | 310,00 |
| 30.06.2026 | 25,58 | 25,88 | 23,93 | 25,48 | 0,16% | 10,00 |
| 29.06.2026 | 22,48 | 25,44 | 22,18 | 25,44 | 13,93% | 1.417,00 |
| 26.06.2026 | 21,21 | 22,46 | 20,88 | 22,33 | 3,43% | 3.422,00 |