22,895€
-2,57%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,67 | 24,25 | 22,73 | 23,58 | 0,32% | - |
| 11.11.2026 | 21,10 | 23,78 | 20,92 | 23,50 | 12,15% | - |
| 10.11.2026 | 21,25 | 22,17 | 20,46 | 20,96 | -0,71% | - |
| 09.11.2026 | 18,30 | 21,50 | 17,84 | 21,11 | 21,85% | - |
| 06.11.2026 | 13,74 | 17,32 | 13,74 | 17,32 | 28,11% | 7.901,00 |
| 05.11.2026 | 15,10 | 15,29 | 13,04 | 13,52 | -9,23% | 8.511,00 |
| 04.11.2026 | 15,26 | 15,76 | 14,90 | 14,90 | -3,28% | 8.370,00 |
| 03.11.2026 | 14,71 | 15,43 | 14,63 | 15,40 | -0,58% | 1.722,00 |
| 02.11.2026 | 16,27 | 16,39 | 15,49 | 15,49 | -4,38% | 1.589,00 |
| 30.10.2026 | 16,94 | 17,16 | 16,20 | 16,20 | -11,98% | 849,00 |
| 29.10.2026 | 17,43 | 18,50 | 17,42 | 18,41 | 3,78% | 10.125,00 |
| 28.10.2026 | 18,07 | 18,07 | 17,68 | 17,74 | -0,81% | 1.077,00 |
| 27.10.2026 | 16,29 | 17,88 | 16,29 | 17,88 | 7,78% | 751,00 |
| 26.10.2026 | 16,23 | 16,67 | 16,23 | 16,59 | 4,97% | 50,00 |
| 23.10.2026 | 15,70 | 15,81 | 15,58 | 15,81 | 3,23% | 450,00 |
| 22.10.2026 | 15,20 | 15,62 | 15,20 | 15,31 | -1,32% | 565,00 |
| 21.10.2026 | 14,87 | 15,52 | 14,85 | 15,52 | 6,01% | 48,00 |
| 20.10.2026 | 14,73 | 14,85 | 14,35 | 14,64 | -4,06% | 1.119,00 |
| 19.10.2026 | 15,28 | 15,48 | 15,26 | 15,26 | -1,39% | 13,00 |
| 16.10.2026 | 15,97 | 15,97 | 15,47 | 15,47 | 0,00% | 726,00 |
| 15.10.2026 | 14,90 | 15,47 | 14,30 | 15,47 | -1,43% | 4.475,00 |
| 14.10.2026 | 16,46 | 16,50 | 15,70 | 15,70 | -4,33% | 2.192,00 |
| 13.10.2026 | 17,20 | 17,27 | 16,41 | 16,41 | -7,63% | 5.100,00 |
| 12.10.2026 | 17,92 | 17,92 | 17,75 | 17,76 | -0,28% | 527,00 |
| 09.10.2026 | 18,69 | 18,76 | 17,81 | 17,81 | -2,94% | 4.434,00 |
| 08.10.2026 | 19,00 | 19,08 | 18,35 | 18,35 | -4,03% | 204,00 |
| 07.10.2026 | 20,31 | 20,36 | 19,12 | 19,12 | -5,72% | 5.723,00 |
| 06.10.2026 | 20,18 | 21,13 | 20,18 | 20,28 | 2,22% | 2.780,00 |
| 05.10.2026 | 21,14 | 21,14 | 19,82 | 19,84 | -4,34% | 1.367,00 |
| 02.10.2026 | 20,40 | 20,74 | 20,40 | 20,74 | 0,19% | 531,00 |
| 01.10.2026 | 20,81 | 21,29 | 20,70 | 20,70 | -1,48% | 2.562,00 |
| 30.09.2026 | 20,24 | 21,01 | 20,07 | 21,01 | 1,01% | 1.214,00 |
| 29.09.2026 | 21,19 | 21,41 | 20,80 | 20,80 | -2,99% | - |
| 28.09.2026 | 21,30 | 21,44 | 21,02 | 21,44 | -0,69% | 14.592,00 |
| 25.09.2026 | 20,50 | 21,59 | 20,50 | 21,59 | 11,55% | 2.741,00 |
| 24.09.2026 | 19,05 | 19,36 | 19,05 | 19,36 | -1,80% | 23,00 |
| 23.09.2026 | 20,48 | 20,53 | 19,71 | 19,71 | -0,40% | 3,00 |
| 22.09.2026 | 19,84 | 20,05 | 19,79 | 19,79 | 0,20% | 456,00 |
| 21.09.2026 | 18,59 | 19,75 | 18,59 | 19,75 | 10,21% | 891,00 |
| 18.09.2026 | 19,06 | 19,09 | 17,92 | 17,92 | -4,76% | - |
| 17.09.2026 | 17,82 | 18,82 | 17,82 | 18,82 | 7,03% | 116,00 |
| 16.09.2026 | 17,83 | 17,92 | 17,58 | 17,58 | -1,10% | 75,00 |
| 15.09.2026 | 18,54 | 18,71 | 17,78 | 17,78 | -7,35% | 41,00 |
| 14.09.2026 | 17,88 | 19,19 | 17,88 | 19,19 | 6,20% | 495,00 |
| 11.09.2026 | 18,21 | 18,27 | 18,07 | 18,07 | -3,94% | - |
| 10.09.2026 | 18,70 | 18,81 | 18,34 | 18,81 | -0,05% | 793,00 |
| 09.09.2026 | 19,84 | 19,86 | 18,82 | 18,82 | -5,43% | 730,00 |
| 08.09.2026 | 18,69 | 19,90 | 18,67 | 19,90 | 6,59% | 2.425,00 |
| 07.09.2026 | 18,57 | 18,67 | 18,57 | 18,67 | 1,47% | 2,00 |
| 04.09.2026 | 18,40 | 18,40 | 18,26 | 18,40 | 1,15% | 451,00 |
| 03.09.2026 | 18,51 | 18,51 | 18,19 | 18,19 | 1,20% | 973,00 |
| 02.09.2026 | 18,08 | 18,08 | 17,97 | 17,97 | 1,44% | 178,00 |
| 01.09.2026 | 17,95 | 18,00 | 17,72 | 17,72 | -1,53% | 783,00 |
| 31.08.2026 | 18,12 | 18,30 | 17,99 | 17,99 | -2,41% | 1.983,00 |
| 28.08.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -2,23% | 100,00 |
| 27.08.2026 | 19,15 | 19,15 | 18,86 | 18,86 | -1,18% | 229,00 |
| 26.08.2026 | 19,28 | 19,28 | 19,08 | 19,08 | -6,33% | 80,00 |
| 24.08.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -3,46% | 50,00 |
| 21.08.2026 | 20,66 | 21,10 | 20,66 | 21,10 | 6,08% | 317,00 |
| 20.08.2026 | 21,51 | 21,75 | 19,89 | 19,89 | -9,75% | 872,00 |
| 19.08.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -3,04% | - |
| 18.08.2026 | 22,56 | 23,06 | 22,56 | 22,73 | -2,36% | 367,00 |
| 17.08.2026 | 23,21 | 23,65 | 23,21 | 23,28 | 2,56% | 278,00 |
| 14.08.2026 | 23,12 | 23,12 | 22,70 | 22,70 | -2,11% | 144,00 |
| 13.08.2026 | 23,17 | 23,93 | 22,80 | 23,19 | -0,22% | 437,00 |
| 12.08.2026 | 23,48 | 23,97 | 23,24 | 23,24 | 3,61% | 3.433,00 |
| 11.08.2026 | 22,34 | 22,43 | 21,98 | 22,43 | 0,85% | 1.652,00 |
| 10.08.2026 | 22,84 | 22,90 | 22,24 | 22,24 | 1,00% | 1.446,00 |
| 07.08.2026 | 21,26 | 22,02 | 21,26 | 22,02 | 6,22% | 437,00 |
| 06.08.2026 | 19,93 | 21,09 | 19,93 | 20,73 | 0,19% | 1.503,00 |
| 05.08.2026 | 20,69 | 20,69 | 20,69 | 20,69 | 3,89% | 20,00 |
| 04.08.2026 | 19,47 | 19,92 | 19,47 | 19,92 | 11,76% | 150,00 |
| 03.08.2026 | 17,82 | 17,82 | 17,82 | 17,82 | 4,67% | 250,00 |
| 31.07.2026 | 17,03 | 17,03 | 17,03 | 17,03 | 2,04% | 25,00 |
| 30.07.2026 | 16,39 | 16,81 | 16,30 | 16,69 | 5,53% | 296,00 |
| 29.07.2026 | 16,85 | 17,00 | 15,81 | 15,81 | -8,45% | 2.454,00 |
| 28.07.2026 | 17,44 | 17,59 | 16,70 | 17,27 | 0,76% | 1.998,00 |
| 27.07.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -2,56% | 1,00 |
| 24.07.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -1,90% | - |
| 23.07.2026 | 17,87 | 18,53 | 17,87 | 17,93 | -2,10% | 1.260,00 |
| 22.07.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -1,00% | - |
| 21.07.2026 | 18,05 | 18,57 | 18,05 | 18,50 | 9,63% | 1.607,00 |
| 20.07.2026 | 17,00 | 17,29 | 16,88 | 16,88 | 0,45% | 3.465,00 |
| 17.07.2026 | 16,24 | 16,80 | 16,24 | 16,80 | -0,88% | 2.569,00 |
| 16.07.2026 | 18,16 | 18,16 | 16,95 | 16,95 | -6,92% | 1.483,00 |
| 15.07.2026 | 18,97 | 18,97 | 18,21 | 18,21 | -7,94% | 1.080,00 |
| 14.07.2026 | 19,77 | 20,09 | 19,51 | 19,78 | -2,75% | 1.952,00 |
| 13.07.2026 | 20,00 | 20,34 | 20,00 | 20,34 | -4,82% | 640,00 |
| 10.07.2026 | 22,39 | 22,39 | 21,37 | 21,37 | -5,57% | 852,00 |
| 09.07.2026 | 23,09 | 23,21 | 22,53 | 22,63 | 1,12% | 1.975,00 |
| 08.07.2026 | 21,59 | 23,08 | 21,59 | 22,38 | -9,72% | 3.666,00 |
| 06.07.2026 | 25,55 | 25,55 | 24,79 | 24,79 | -4,65% | 507,00 |
| 03.07.2026 | 27,60 | 27,60 | 26,00 | 26,00 | 0,31% | 158,00 |
| 02.07.2026 | 24,94 | 25,92 | 24,64 | 25,92 | -2,15% | 1.757,00 |
| 01.07.2026 | 26,24 | 27,18 | 25,03 | 26,49 | 9,28% | 9.595,00 |
| 30.06.2026 | 25,34 | 25,34 | 24,24 | 24,24 | 0,04% | 767,00 |
| 29.06.2026 | 23,51 | 24,32 | 23,51 | 24,23 | 8,65% | 2.770,00 |
| 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 |