25,302$
-5,02%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,22 | 27,00 | 24,96 | 25,32 | -4,87% | 4.311.467,00 |
| 11.11.2026 | 23,79 | 26,71 | 23,62 | 26,61 | 12,28% | 7.076.091,00 |
| 10.11.2026 | 23,48 | 24,84 | 23,08 | 23,70 | -2,51% | 5.641.484,00 |
| 09.11.2026 | 21,29 | 24,32 | 20,77 | 24,31 | 17,10% | 8.700.342,00 |
| 06.11.2026 | 17,11 | 20,88 | 16,31 | 20,76 | 36,80% | 13.364.596,00 |
| 05.11.2026 | 16,80 | 16,87 | 14,45 | 15,18 | -11,57% | 5.294.414,00 |
| 04.11.2026 | 17,11 | 17,74 | 16,36 | 17,16 | 0,85% | 3.016.535,00 |
| 03.11.2026 | 16,74 | 17,50 | 16,55 | 17,02 | 4,45% | 3.101.046,00 |
| 02.11.2026 | 17,62 | 17,71 | 16,11 | 16,29 | -9,17% | 3.252.242,00 |
| 30.10.2026 | 18,73 | 19,57 | 17,55 | 17,94 | -9,74% | 2.958.631,00 |
| 29.10.2026 | 19,62 | 20,74 | 19,50 | 19,87 | 0,10% | 2.001.358,00 |
| 28.10.2026 | 19,72 | 20,01 | 19,32 | 19,85 | -0,23% | 1.837.950,00 |
| 27.10.2026 | 18,43 | 20,15 | 18,37 | 19,90 | 9,01% | 3.571.627,00 |
| 26.10.2026 | 18,35 | 18,91 | 17,73 | 18,25 | 0,11% | 2.325.473,00 |
| 23.10.2026 | 17,32 | 18,37 | 16,94 | 18,23 | 4,05% | 2.196.531,00 |
| 22.10.2026 | 17,05 | 17,65 | 16,81 | 17,52 | -0,76% | 2.505.391,00 |
| 21.10.2026 | 17,13 | 17,68 | 16,80 | 17,66 | 8,25% | 2.603.729,00 |
| 20.10.2026 | 16,35 | 17,00 | 16,06 | 16,31 | -1,98% | 2.018.830,00 |
| 19.10.2026 | 17,14 | 17,26 | 16,59 | 16,64 | -0,66% | 2.223.395,00 |
| 16.10.2026 | 17,76 | 18,04 | 16,63 | 16,75 | -6,06% | 3.132.264,00 |
| 15.10.2026 | 16,28 | 17,91 | 15,99 | 17,83 | 4,76% | 3.451.690,00 |
| 14.10.2026 | 17,92 | 18,06 | 17,01 | 17,02 | -7,20% | 3.616.817,00 |
| 13.10.2026 | 18,87 | 18,98 | 18,24 | 18,34 | -5,32% | 3.073.693,00 |
| 12.10.2026 | 19,97 | 20,37 | 19,29 | 19,37 | -3,15% | 1.701.015,00 |
| 09.10.2026 | 20,72 | 20,96 | 19,65 | 20,00 | -3,24% | 2.851.655,00 |
| 08.10.2026 | 21,19 | 21,57 | 20,06 | 20,67 | -3,91% | 3.574.822,00 |
| 07.10.2026 | 22,03 | 22,15 | 21,16 | 21,51 | -5,78% | 3.192.510,00 |
| 06.10.2026 | 23,38 | 24,13 | 22,34 | 22,83 | 1,06% | 4.220.773,00 |
| 05.10.2026 | 23,25 | 23,26 | 22,04 | 22,59 | -3,13% | 3.594.098,00 |
| 02.10.2026 | 23,16 | 24,04 | 22,42 | 23,32 | 2,06% | 4.708.320,00 |
| 01.10.2026 | 23,35 | 24,37 | 22,76 | 22,85 | -1,30% | 3.911.948,00 |
| 30.09.2026 | 23,90 | 24,75 | 23,14 | 23,15 | 1,27% | 4.323.614,00 |
| 29.09.2026 | 24,68 | 25,17 | 22,61 | 22,86 | -5,18% | 3.048.346,00 |
| 28.09.2026 | 23,95 | 25,10 | 23,75 | 24,11 | -1,03% | 3.501.825,00 |
| 25.09.2026 | 23,34 | 25,58 | 23,30 | 24,36 | 5,50% | 5.293.398,00 |
| 24.09.2026 | 21,60 | 23,30 | 21,35 | 23,09 | 5,43% | 2.649.313,00 |
| 23.09.2026 | 23,30 | 23,34 | 21,73 | 21,90 | -6,19% | 2.081.520,00 |
| 22.09.2026 | 22,86 | 23,41 | 22,15 | 23,35 | 2,28% | 2.691.416,00 |
| 21.09.2026 | 21,56 | 23,02 | 21,56 | 22,83 | 8,85% | 2.819.872,00 |
| 18.09.2026 | 21,86 | 22,00 | 20,48 | 20,97 | -3,45% | 9.217.919,00 |
| 17.09.2026 | 20,98 | 22,21 | 20,81 | 21,72 | 7,10% | 2.427.303,00 |
| 16.09.2026 | 20,68 | 20,72 | 19,56 | 20,28 | -1,02% | 3.204.279,00 |
| 15.09.2026 | 21,21 | 21,67 | 20,42 | 20,49 | -4,07% | 2.863.977,00 |
| 14.09.2026 | 20,53 | 22,36 | 20,39 | 21,36 | 1,09% | 2.091.900,00 |
| 11.09.2026 | 21,05 | 21,81 | 20,87 | 21,13 | 1,10% | 1.903.739,00 |
| 10.09.2026 | 21,36 | 22,60 | 20,74 | 20,90 | -4,17% | 2.170.400,00 |
| 09.09.2026 | 23,25 | 23,30 | 21,76 | 21,81 | -4,76% | 2.221.982,00 |
| 08.09.2026 | 22,05 | 23,45 | 21,42 | 22,90 | 5,68% | 3.129.426,00 |
| 04.09.2026 | 21,52 | 21,97 | 21,08 | 21,67 | 2,90% | 1.800.294,00 |
| 03.09.2026 | 21,44 | 21,65 | 20,70 | 21,06 | -0,05% | 1.819.854,00 |
| 02.09.2026 | 20,74 | 21,24 | 20,68 | 21,07 | 1,94% | 2.103.285,00 |
| 01.09.2026 | 20,46 | 21,25 | 20,35 | 20,67 | -2,13% | 2.095.796,00 |
| 31.08.2026 | 21,04 | 21,65 | 20,89 | 21,12 | -0,66% | 2.170.070,00 |
| 28.08.2026 | 21,98 | 22,06 | 20,79 | 21,26 | -4,06% | 2.909.638,00 |
| 27.08.2026 | 22,73 | 22,73 | 21,93 | 22,16 | -0,45% | 1.852.073,00 |
| 26.08.2026 | 22,16 | 22,88 | 22,08 | 22,26 | 0,00% | 1.987.338,00 |
| 25.08.2026 | 23,55 | 23,79 | 22,13 | 22,26 | -3,64% | 2.901.186,00 |
| 24.08.2026 | 23,64 | 23,91 | 23,00 | 23,10 | -5,52% | 2.306.075,00 |
| 21.08.2026 | 24,14 | 25,17 | 23,72 | 24,45 | 3,47% | 2.104.185,00 |
| 20.08.2026 | 25,30 | 25,36 | 22,93 | 23,63 | -6,60% | 3.366.767,00 |
| 19.08.2026 | 26,01 | 26,10 | 24,43 | 25,30 | -3,21% | 2.275.746,00 |
| 18.08.2026 | 26,00 | 26,97 | 25,48 | 26,14 | -3,83% | 2.094.023,00 |
| 17.08.2026 | 26,38 | 27,70 | 26,11 | 27,18 | 1,91% | 2.433.306,00 |
| 14.08.2026 | 27,75 | 28,20 | 26,20 | 26,67 | -0,37% | 3.305.743,00 |
| 13.08.2026 | 25,31 | 27,70 | 25,24 | 26,77 | 0,87% | 3.763.109,00 |
| 12.08.2026 | 26,71 | 27,74 | 25,85 | 26,54 | 0,68% | 6.343.430,00 |
| 11.08.2026 | 25,44 | 26,85 | 25,05 | 26,36 | 2,33% | 3.370.892,00 |
| 10.08.2026 | 26,94 | 27,17 | 24,80 | 25,76 | -3,56% | 2.847.120,00 |
| 07.08.2026 | 24,54 | 26,76 | 24,25 | 26,71 | 11,01% | 4.216.422,00 |
| 06.08.2026 | 22,60 | 24,76 | 22,45 | 24,06 | 5,34% | 2.477.118,00 |
| 05.08.2026 | 23,01 | 23,50 | 22,37 | 22,84 | -2,10% | 2.140.172,00 |
| 04.08.2026 | 22,71 | 23,87 | 22,39 | 23,33 | 6,58% | 3.671.436,00 |
| 03.08.2026 | 19,80 | 21,96 | 19,44 | 21,89 | 7,67% | 3.083.099,00 |
| 31.07.2026 | 21,16 | 21,31 | 19,39 | 20,33 | 0,20% | 2.726.576,00 |
| 30.07.2026 | 18,27 | 20,44 | 18,20 | 20,29 | 13,73% | 4.378.867,00 |
| 29.07.2026 | 19,13 | 19,22 | 17,71 | 17,84 | -7,66% | 4.170.942,00 |
| 28.07.2026 | 19,30 | 20,32 | 18,40 | 19,32 | -2,82% | 3.889.877,00 |
| 27.07.2026 | 20,17 | 20,56 | 19,36 | 19,88 | 0,96% | 2.630.891,00 |
| 24.07.2026 | 20,76 | 20,86 | 19,53 | 19,69 | -4,88% | 2.611.916,00 |
| 23.07.2026 | 19,96 | 21,33 | 19,80 | 20,70 | 2,27% | 2.861.181,00 |
| 22.07.2026 | 21,00 | 21,32 | 20,03 | 20,24 | -4,12% | 2.080.413,00 |
| 21.07.2026 | 19,93 | 21,50 | 19,67 | 21,11 | 7,32% | 3.915.555,00 |
| 20.07.2026 | 19,47 | 19,95 | 18,96 | 19,67 | 2,08% | 3.112.404,00 |
| 17.07.2026 | 18,27 | 20,22 | 18,03 | 19,27 | 1,26% | 5.102.477,00 |
| 16.07.2026 | 20,47 | 20,48 | 18,77 | 19,03 | -9,12% | 5.048.697,00 |
| 15.07.2026 | 21,73 | 22,30 | 20,70 | 20,94 | -2,83% | 4.518.422,00 |
| 14.07.2026 | 22,74 | 23,15 | 21,53 | 21,55 | -3,23% | 2.833.310,00 |
| 13.07.2026 | 23,62 | 23,80 | 22,06 | 22,27 | -7,56% | 3.201.303,00 |
| 10.07.2026 | 25,50 | 25,56 | 24,04 | 24,09 | -4,71% | 2.445.350,00 |
| 09.07.2026 | 26,00 | 26,13 | 25,27 | 25,28 | -2,32% | 2.040.604,00 |
| 08.07.2026 | 24,99 | 26,50 | 24,85 | 25,88 | 0,86% | 3.377.532,00 |
| 07.07.2026 | 27,51 | 27,69 | 25,64 | 25,66 | -8,36% | 3.046.053,00 |
| 06.07.2026 | 28,85 | 29,75 | 27,74 | 28,00 | -3,11% | 3.634.190,00 |
| 02.07.2026 | 28,03 | 31,09 | 27,67 | 28,90 | 1,87% | 3.550.931,00 |
| 01.07.2026 | 29,41 | 30,64 | 28,20 | 28,37 | -3,50% | 6.439.831,00 |
| 30.06.2026 | 28,73 | 30,30 | 27,20 | 29,40 | 1,20% | 6.793.884,00 |
| 29.06.2026 | 26,59 | 29,18 | 26,52 | 29,05 | 13,74% | 7.411.928,00 |
| 26.06.2026 | 24,40 | 25,87 | 24,23 | 25,54 | 3,78% | 12.529.689,00 |
| 25.06.2026 | 25,40 | 25,51 | 23,89 | 24,61 | -1,48% | 6.064.430,00 |
| 24.06.2026 | 26,99 | 26,99 | 24,68 | 24,98 | -8,20% | 7.163.976,00 |