25,307$
0,05%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 28,45 | 29,80 | 27,20 | 27,21 | -6,04% | 5.165.736,00 |
| 22.06.2026 | 30,49 | 30,50 | 27,62 | 28,96 | -6,43% | 6.232.238,00 |
| 18.06.2026 | 31,55 | 31,77 | 28,83 | 30,95 | -0,64% | 13.334.434,00 |
| 17.06.2026 | 31,41 | 32,59 | 30,73 | 31,15 | 0,65% | 5.238.273,00 |
| 16.06.2026 | 32,45 | 32,98 | 30,33 | 30,95 | -7,22% | 7.902.032,00 |
| 15.06.2026 | 34,79 | 34,88 | 32,98 | 33,36 | 4,68% | 7.685.537,00 |
| 12.06.2026 | 38,69 | 39,25 | 31,40 | 31,87 | -19,05% | 14.603.922,00 |
| 11.06.2026 | 34,83 | 39,53 | 34,35 | 39,37 | 17,80% | 10.324.141,00 |
| 10.06.2026 | 34,75 | 35,35 | 32,67 | 33,42 | -0,07% | 5.151.191,00 |
| 09.06.2026 | 37,94 | 38,00 | 31,91 | 33,45 | -7,56% | 6.331.923,00 |
| 08.06.2026 | 37,18 | 38,20 | 35,68 | 36,18 | 0,22% | 4.218.837,00 |
| 05.06.2026 | 39,69 | 40,79 | 35,55 | 36,10 | -12,65% | 6.683.984,00 |
| 04.06.2026 | 38,78 | 42,98 | 38,10 | 41,33 | 3,90% | 6.284.139,00 |
| 03.06.2026 | 42,23 | 44,80 | 39,34 | 39,78 | -8,28% | 8.024.694,00 |
| 02.06.2026 | 44,03 | 46,44 | 43,03 | 43,37 | -1,97% | 6.220.033,00 |
| 01.06.2026 | 44,96 | 46,02 | 39,75 | 44,24 | -4,84% | 16.244.813,00 |
| 29.05.2026 | 46,44 | 47,31 | 44,00 | 46,49 | -5,83% | 22.389.156,00 |
| 28.05.2026 | 57,00 | 57,00 | 48,53 | 49,37 | -13,81% | 15.318.804,00 |
| 27.05.2026 | 58,67 | 62,15 | 55,25 | 57,28 | -2,60% | 11.663.818,00 |
| 26.05.2026 | 53,29 | 62,17 | 51,99 | 58,81 | 18,81% | 15.777.620,00 |
| 22.05.2026 | 42,93 | 50,02 | 42,93 | 49,50 | 15,49% | 8.821.802,00 |
| 21.05.2026 | 42,52 | 43,15 | 40,65 | 42,86 | -2,59% | 4.349.163,00 |
| 20.05.2026 | 43,63 | 45,10 | 41,80 | 44,00 | 3,36% | 5.779.466,00 |
| 19.05.2026 | 42,95 | 43,56 | 39,11 | 42,57 | -3,14% | 5.832.674,00 |
| 18.05.2026 | 43,31 | 47,71 | 42,34 | 43,95 | 8,71% | 9.863.396,00 |
| 15.05.2026 | 40,65 | 42,15 | 37,65 | 40,43 | -4,60% | 8.251.717,00 |
| 14.05.2026 | 39,66 | 43,60 | 38,28 | 42,38 | 7,65% | 8.358.658,00 |
| 13.05.2026 | 39,99 | 41,00 | 38,01 | 39,37 | 0,13% | 6.071.779,00 |
| 12.05.2026 | 36,96 | 40,23 | 36,25 | 39,32 | 2,82% | 7.167.606,00 |
| 11.05.2026 | 38,44 | 40,36 | 36,90 | 38,24 | -3,63% | 7.972.931,00 |
| 08.05.2026 | 33,32 | 40,40 | 32,78 | 39,68 | 22,62% | 11.917.290,00 |
| 07.05.2026 | 34,61 | 35,20 | 31,81 | 32,36 | -6,34% | 3.701.811,00 |
| 06.05.2026 | 32,66 | 35,99 | 32,20 | 34,55 | 9,61% | 7.950.281,00 |
| 05.05.2026 | 38,69 | 39,14 | 31,30 | 31,52 | -5,54% | 8.563.413,00 |
| 04.05.2026 | 33,80 | 34,48 | 32,35 | 33,37 | -1,27% | 4.959.760,00 |
| 01.05.2026 | 35,12 | 35,12 | 32,56 | 33,80 | -2,31% | 3.319.792,00 |
| 30.04.2026 | 33,75 | 35,45 | 33,10 | 34,60 | 3,31% | 4.144.183,00 |
| 29.04.2026 | 33,70 | 33,70 | 31,24 | 33,49 | -2,12% | 3.609.732,00 |
| 28.04.2026 | 33,56 | 34,85 | 32,79 | 34,22 | -0,85% | 3.393.982,00 |
| 27.04.2026 | 35,18 | 36,01 | 33,00 | 34,51 | -1,76% | 4.465.734,00 |
| 24.04.2026 | 39,18 | 39,31 | 35,00 | 35,13 | -8,85% | 4.973.597,00 |
| 23.04.2026 | 40,65 | 40,96 | 36,90 | 38,54 | -7,02% | 4.464.078,00 |
| 22.04.2026 | 43,45 | 45,75 | 39,22 | 41,45 | -1,52% | 6.833.600,00 |
| 21.04.2026 | 43,54 | 44,86 | 41,83 | 42,09 | -1,64% | 4.918.541,00 |
| 20.04.2026 | 43,04 | 46,30 | 42,25 | 42,79 | -2,13% | 4.886.665,00 |
| 17.04.2026 | 44,65 | 46,28 | 42,96 | 43,72 | -1,02% | 7.762.396,00 |
| 16.04.2026 | 38,04 | 44,32 | 37,08 | 44,17 | 17,41% | 9.149.317,00 |
| 15.04.2026 | 36,56 | 37,69 | 35,06 | 37,62 | 2,76% | 5.025.196,00 |
| 14.04.2026 | 40,41 | 40,99 | 34,08 | 36,61 | -5,64% | 9.972.824,00 |
| 13.04.2026 | 36,71 | 39,63 | 36,70 | 38,80 | 3,36% | 5.499.507,00 |
| 10.04.2026 | 37,43 | 39,75 | 36,15 | 37,54 | -0,08% | 6.902.083,00 |
| 09.04.2026 | 37,99 | 41,51 | 37,28 | 37,57 | -1,44% | 13.195.734,00 |
| 08.04.2026 | 38,10 | 39,86 | 36,03 | 38,12 | 7,17% | 9.681.612,00 |
| 07.04.2026 | 33,67 | 36,10 | 32,16 | 35,57 | 2,07% | 9.070.245,00 |
| 06.04.2026 | 33,87 | 35,80 | 32,56 | 34,85 | 5,83% | 10.061.549,00 |
| 02.04.2026 | 27,56 | 33,08 | 27,42 | 32,93 | 10,65% | 7.745.301,00 |
| 01.04.2026 | 29,12 | 31,37 | 28,84 | 29,76 | 4,53% | 9.837.527,00 |
| 31.03.2026 | 24,68 | 28,71 | 24,53 | 28,47 | 20,53% | 9.350.645,00 |
| 30.03.2026 | 24,02 | 24,61 | 22,78 | 23,62 | -0,36% | 5.325.213,00 |
| 27.03.2026 | 26,20 | 26,67 | 23,03 | 23,71 | -11,58% | 6.455.002,00 |