19,320€
-1,85%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,64 | 20,09 | 19,23 | 19,31 | -1,89% | - |
| 08.09.2026 | 18,49 | 19,73 | 18,44 | 19,69 | 6,42% | - |
| 07.09.2026 | 18,57 | 18,60 | 18,50 | 18,50 | 0,31% | - |
| 04.09.2026 | 18,16 | 18,90 | 18,15 | 18,44 | 0,93% | - |
| 03.09.2026 | 18,21 | 18,63 | 18,15 | 18,27 | 1,37% | - |
| 02.09.2026 | 17,80 | 18,27 | 17,55 | 18,02 | 1,94% | - |
| 01.09.2026 | 18,20 | 18,28 | 17,55 | 17,68 | -2,71% | - |
| 31.08.2026 | 18,24 | 18,64 | 17,97 | 18,17 | -2,69% | - |
| 28.08.2026 | 19,02 | 19,09 | 18,21 | 18,68 | -1,63% | - |
| 27.08.2026 | 19,39 | 19,46 | 18,92 | 18,99 | -1,06% | - |
| 26.08.2026 | 19,20 | 19,63 | 18,79 | 19,19 | -0,95% | - |
| 25.08.2026 | 19,88 | 20,39 | 19,12 | 19,37 | -4,64% | - |
| 24.08.2026 | 20,96 | 20,97 | 19,76 | 20,32 | -3,79% | - |
| 21.08.2026 | 20,25 | 21,24 | 20,24 | 21,12 | 6,25% | - |
| 20.08.2026 | 21,68 | 21,79 | 19,87 | 19,87 | -9,83% | - |
| 19.08.2026 | 22,38 | 22,43 | 21,00 | 22,04 | -2,02% | - |
| 18.08.2026 | 23,19 | 23,36 | 22,04 | 22,50 | -3,52% | - |
| 17.08.2026 | 22,93 | 23,86 | 22,60 | 23,32 | 2,30% | - |
| 14.08.2026 | 23,25 | 24,26 | 22,68 | 22,79 | -0,72% | - |
| 13.08.2026 | 23,00 | 23,98 | 21,88 | 22,96 | -1,67% | - |
| 12.08.2026 | 23,88 | 24,01 | 22,69 | 23,35 | 4,69% | - |
| 11.08.2026 | 21,97 | 22,72 | 21,71 | 22,30 | 0,43% | - |
| 10.08.2026 | 23,24 | 23,61 | 22,16 | 22,21 | 0,98% | - |
| 07.08.2026 | 20,92 | 22,01 | 20,92 | 21,99 | 4,94% | - |
| 06.08.2026 | 19,83 | 21,46 | 19,53 | 20,96 | 6,78% | - |
| 05.08.2026 | 20,80 | 20,90 | 19,41 | 19,63 | -1,39% | - |
| 04.08.2026 | 19,32 | 20,30 | 19,25 | 19,90 | 6,46% | - |
| 03.08.2026 | 18,08 | 18,81 | 16,91 | 18,70 | 10,62% | - |
| 31.07.2026 | 18,05 | 18,49 | 16,88 | 16,90 | 0,70% | - |
| 30.07.2026 | 15,78 | 16,96 | 15,66 | 16,78 | 6,22% | - |
| 29.07.2026 | 16,77 | 17,20 | 15,71 | 15,80 | -5,64% | - |
| 28.07.2026 | 17,19 | 17,46 | 16,20 | 16,75 | -3,45% | - |
| 27.07.2026 | 17,62 | 18,06 | 17,09 | 17,34 | -2,10% | - |
| 24.07.2026 | 18,28 | 18,41 | 17,17 | 17,72 | 0,16% | - |
| 23.07.2026 | 17,78 | 18,69 | 17,21 | 17,69 | -3,94% | - |
| 22.07.2026 | 18,63 | 18,74 | 17,99 | 18,41 | 0,29% | - |
| 21.07.2026 | 17,66 | 18,39 | 17,28 | 18,36 | 8,69% | - |
| 20.07.2026 | 17,08 | 17,52 | 16,62 | 16,89 | 1,52% | - |
| 17.07.2026 | 16,41 | 16,74 | 15,79 | 16,64 | -1,68% | - |
| 16.07.2026 | 18,21 | 18,30 | 16,90 | 16,93 | -7,31% | - |
| 15.07.2026 | 19,05 | 19,43 | 18,21 | 18,26 | -7,27% | - |
| 14.07.2026 | 19,70 | 20,18 | 19,46 | 19,69 | -3,44% | - |
| 13.07.2026 | 20,84 | 20,93 | 19,97 | 20,40 | -4,67% | - |
| 10.07.2026 | 22,39 | 22,42 | 21,19 | 21,40 | -4,95% | - |
| 09.07.2026 | 22,92 | 23,30 | 22,18 | 22,51 | 0,38% | - |
| 08.07.2026 | 22,85 | 23,19 | 21,48 | 22,43 | -2,39% | - |
| 07.07.2026 | 24,29 | 24,68 | 22,51 | 22,98 | -8,27% | - |
| 06.07.2026 | 25,40 | 25,97 | 24,57 | 25,05 | -2,93% | - |
| 03.07.2026 | 25,70 | 26,10 | 25,67 | 25,80 | 0,80% | - |
| 02.07.2026 | 25,11 | 27,06 | 24,32 | 25,60 | 0,77% | - |
| 01.07.2026 | 26,38 | 27,20 | 25,32 | 25,40 | 4,94% | - |
| 30.06.2026 | 25,70 | 25,98 | 23,83 | 24,21 | 8,54% | - |
| 26.06.2026 | 21,32 | 22,30 | 21,16 | 22,30 | 4,25% | 2.128,00 |
| 25.06.2026 | 22,16 | 22,23 | 21,39 | 21,39 | -11,13% | 1.904,00 |
| 24.06.2026 | 24,07 | 24,07 | 24,07 | 24,07 | -3,33% | 1.168,00 |
| 23.06.2026 | 24,44 | 24,90 | 23,66 | 24,90 | -1,23% | 1.718,00 |
| 22.06.2026 | 24,63 | 25,21 | 24,63 | 25,21 | -4,14% | 1.881,00 |
| 19.06.2026 | 26,02 | 26,35 | 25,61 | 26,30 | 3,10% | 2.098,00 |
| 18.06.2026 | 27,28 | 27,28 | 25,26 | 25,51 | -5,66% | 982,00 |
| 17.06.2026 | 27,03 | 27,32 | 26,89 | 27,04 | 0,82% | 1.123,00 |
| 16.06.2026 | 29,31 | 29,31 | 26,30 | 26,82 | -6,71% | 5.944,00 |
| 15.06.2026 | 29,26 | 29,66 | 28,75 | 28,75 | -1,81% | 6.683,00 |
| 12.06.2026 | 36,25 | 36,46 | 29,28 | 29,28 | -10,89% | 2.923,00 |
| 11.06.2026 | 31,00 | 32,86 | 30,91 | 32,86 | 11,05% | 3.934,00 |
| 10.06.2026 | 29,09 | 29,75 | 29,09 | 29,59 | -6,45% | 397,00 |
| 08.06.2026 | 30,95 | 32,45 | 30,95 | 31,63 | -7,24% | 3.972,00 |
| 05.06.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,96% | 140,00 |