18,755€
-4,55%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,66 | 20,09 | 18,80 | 18,82 | -4,47% | - |
| 08.09.2026 | 18,49 | 20,18 | 18,44 | 19,70 | 6,41% | - |
| 07.09.2026 | 18,57 | 18,60 | 18,49 | 18,51 | -0,84% | - |
| 04.09.2026 | 18,17 | 18,90 | 18,15 | 18,67 | 3,06% | - |
| 03.09.2026 | 18,19 | 18,63 | 17,80 | 18,11 | -0,30% | 16.095,00 |
| 02.09.2026 | 17,79 | 18,34 | 17,55 | 18,17 | 1,76% | 6.720,00 |
| 01.09.2026 | 18,22 | 18,28 | 17,55 | 17,85 | -1,83% | 21.022,00 |
| 31.08.2026 | 18,21 | 18,64 | 17,97 | 18,18 | -0,95% | 4.977,00 |
| 28.08.2026 | 18,99 | 19,09 | 17,96 | 18,36 | -3,57% | 5.942,00 |
| 27.08.2026 | 19,37 | 19,46 | 18,83 | 19,04 | -0,19% | 3.000,00 |
| 26.08.2026 | 19,18 | 19,63 | 18,79 | 19,08 | 0,13% | - |
| 25.08.2026 | 19,85 | 20,39 | 18,96 | 19,05 | -3,71% | 47.284,00 |
| 24.08.2026 | 20,90 | 20,97 | 19,76 | 19,78 | -5,48% | 1.680,00 |
| 21.08.2026 | 20,24 | 21,54 | 20,24 | 20,93 | 3,51% | 14.770,00 |
| 20.08.2026 | 21,68 | 21,79 | 19,66 | 20,22 | -6,61% | 2.600,00 |
| 19.08.2026 | 22,39 | 22,43 | 21,00 | 21,65 | -4,12% | - |
| 18.08.2026 | 23,42 | 23,42 | 22,04 | 22,58 | -3,83% | 308,00 |
| 17.08.2026 | 22,94 | 23,86 | 22,60 | 23,48 | 1,87% | - |
| 14.08.2026 | 23,28 | 24,26 | 22,65 | 23,05 | -0,73% | - |
| 13.08.2026 | 22,98 | 23,98 | 21,88 | 23,22 | 1,44% | 4.620,00 |
| 12.08.2026 | 23,77 | 24,01 | 22,44 | 22,89 | 0,84% | 420,00 |
| 11.08.2026 | 21,97 | 23,27 | 21,71 | 22,70 | 1,73% | 9.600,00 |
| 10.08.2026 | 23,25 | 23,61 | 21,84 | 22,32 | -3,29% | - |
| 07.08.2026 | 20,90 | 23,14 | 20,90 | 23,08 | 10,51% | - |
| 06.08.2026 | 19,84 | 21,46 | 19,53 | 20,88 | 5,68% | - |
| 05.08.2026 | 20,38 | 21,65 | 19,40 | 19,76 | -2,48% | 3.958,00 |
| 04.08.2026 | 19,24 | 20,70 | 19,24 | 20,26 | 6,47% | - |
| 03.08.2026 | 18,08 | 19,08 | 16,91 | 19,03 | 7,96% | 595,00 |
| 31.07.2026 | 17,87 | 18,49 | 16,85 | 17,63 | 0,31% | - |
| 30.07.2026 | 15,77 | 17,72 | 15,66 | 17,57 | 12,72% | 1.250,00 |
| 29.07.2026 | 16,75 | 17,20 | 15,46 | 15,59 | -7,93% | - |
| 28.07.2026 | 17,47 | 17,48 | 16,20 | 16,93 | -3,14% | 2.020,00 |
| 27.07.2026 | 17,60 | 18,06 | 17,02 | 17,48 | 0,94% | 1.150,00 |
| 24.07.2026 | 18,27 | 18,41 | 17,17 | 17,32 | -4,88% | 1.750,00 |
| 23.07.2026 | 17,78 | 18,69 | 17,21 | 18,20 | 2,70% | - |
| 22.07.2026 | 18,80 | 18,80 | 17,57 | 17,73 | -4,36% | 3.040,00 |
| 21.07.2026 | 17,66 | 18,83 | 17,28 | 18,53 | 7,53% | 5.690,00 |
| 20.07.2026 | 17,06 | 17,52 | 16,62 | 17,24 | 2,35% | 8.800,00 |
| 17.07.2026 | 16,41 | 17,68 | 15,79 | 16,84 | 1,17% | 780,00 |
| 16.07.2026 | 18,21 | 18,30 | 16,42 | 16,65 | -8,83% | 5.490,00 |
| 15.07.2026 | 19,00 | 19,43 | 18,11 | 18,26 | -3,55% | 5.040,00 |
| 14.07.2026 | 19,72 | 20,18 | 18,85 | 18,93 | -3,26% | 3.280,00 |
| 13.07.2026 | 20,82 | 20,93 | 19,38 | 19,57 | -7,19% | 550,00 |
| 10.07.2026 | 22,39 | 22,42 | 21,07 | 21,09 | -4,81% | 1.325,00 |
| 09.07.2026 | 22,89 | 23,30 | 22,12 | 22,15 | -2,16% | 555,00 |
| 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 |