23,240€
-2,17%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,74 | 24,28 | 22,59 | 22,76 | -4,19% | 1.018,00 |
| 11.11.2026 | 20,88 | 23,95 | 20,84 | 23,76 | 12,05% | 467,00 |
| 10.11.2026 | 21,33 | 22,18 | 20,54 | 21,20 | -0,91% | 900,00 |
| 09.11.2026 | 18,55 | 21,50 | 17,90 | 21,40 | 15,07% | 152.093,00 |
| 06.11.2026 | 13,63 | 18,66 | 13,63 | 18,59 | 38,00% | 1.656,00 |
| 05.11.2026 | 15,32 | 15,35 | 12,92 | 13,47 | -11,28% | 2,00 |
| 04.11.2026 | 15,11 | 15,83 | 14,54 | 15,19 | -1,62% | - |
| 03.11.2026 | 14,75 | 15,63 | 14,62 | 15,44 | 3,75% | 50,00 |
| 02.11.2026 | 16,37 | 16,37 | 14,75 | 14,88 | -6,34% | 301,00 |
| 30.10.2026 | 17,17 | 17,55 | 15,72 | 15,89 | -8,64% | - |
| 29.10.2026 | 17,63 | 18,56 | 17,27 | 17,39 | -2,74% | - |
| 28.10.2026 | 17,84 | 18,08 | 17,37 | 17,88 | 0,00% | 275,00 |
| 27.10.2026 | 16,36 | 18,09 | 16,27 | 17,88 | 7,60% | - |
| 26.10.2026 | 16,28 | 16,91 | 15,89 | 16,62 | 1,67% | 900,00 |
| 23.10.2026 | 15,72 | 16,41 | 15,22 | 16,34 | 6,29% | 100,00 |
| 22.10.2026 | 15,29 | 15,75 | 14,98 | 15,38 | 0,03% | - |
| 21.10.2026 | 14,81 | 15,73 | 14,81 | 15,37 | 5,91% | 1,00 |
| 20.10.2026 | 14,78 | 15,11 | 14,29 | 14,51 | -2,16% | 150,00 |
| 19.10.2026 | 15,29 | 15,43 | 14,80 | 14,83 | -1,23% | 302,00 |
| 16.10.2026 | 16,06 | 16,14 | 14,86 | 15,02 | -5,04% | 100,00 |
| 15.10.2026 | 15,03 | 15,95 | 14,26 | 15,82 | 2,83% | - |
| 14.10.2026 | 16,52 | 16,58 | 15,25 | 15,38 | -6,75% | 39,00 |
| 13.10.2026 | 17,45 | 17,50 | 16,36 | 16,49 | -5,32% | 30,00 |
| 12.10.2026 | 17,95 | 18,22 | 17,39 | 17,42 | -2,30% | - |
| 09.10.2026 | 18,72 | 18,92 | 17,57 | 17,83 | -2,42% | 16,00 |
| 08.10.2026 | 19,26 | 19,26 | 17,89 | 18,27 | -5,37% | - |
| 07.10.2026 | 20,23 | 20,37 | 18,90 | 19,31 | -4,45% | 2,00 |
| 06.10.2026 | 20,21 | 21,45 | 19,84 | 20,21 | 1,89% | - |
| 05.10.2026 | 20,88 | 21,06 | 19,64 | 19,84 | -4,73% | 60,00 |
| 02.10.2026 | 20,40 | 21,32 | 19,96 | 20,82 | 1,07% | 7.657,00 |
| 01.10.2026 | 20,71 | 21,56 | 20,29 | 20,60 | 0,39% | 241,00 |
| 30.09.2026 | 20,43 | 21,78 | 20,12 | 20,52 | 1,91% | 5,00 |
| 29.09.2026 | 21,19 | 22,15 | 19,95 | 20,14 | -4,60% | - |
| 28.09.2026 | 21,18 | 22,08 | 20,87 | 21,11 | -1,38% | 100,00 |
| 25.09.2026 | 20,45 | 22,45 | 20,37 | 21,40 | 5,78% | 100,00 |
| 24.09.2026 | 19,21 | 20,49 | 18,73 | 20,23 | 5,20% | - |
| 23.09.2026 | 20,45 | 20,77 | 19,08 | 19,23 | -4,92% | - |
| 22.09.2026 | 19,70 | 20,43 | 19,37 | 20,23 | 1,59% | 10,00 |
| 21.09.2026 | 18,45 | 20,07 | 18,45 | 19,91 | 8,46% | - |
| 18.09.2026 | 19,04 | 19,24 | 17,86 | 18,36 | -5,04% | 20,00 |
| 17.09.2026 | 17,91 | 19,35 | 17,83 | 19,33 | 12,58% | 278,00 |
| 16.09.2026 | 17,83 | 18,04 | 17,12 | 17,17 | -3,72% | - |
| 15.09.2026 | 18,54 | 18,78 | 17,69 | 17,83 | -5,59% | 1,00 |
| 14.09.2026 | 17,99 | 19,35 | 17,69 | 18,89 | 2,69% | 117,00 |
| 11.09.2026 | 18,25 | 18,76 | 17,99 | 18,39 | -1,21% | - |
| 10.09.2026 | 18,84 | 19,46 | 18,19 | 18,62 | -0,59% | 19,00 |
| 09.09.2026 | 19,70 | 20,11 | 18,73 | 18,73 | -5,40% | 10,00 |
| 08.09.2026 | 18,52 | 20,18 | 18,42 | 19,80 | 6,97% | 620,00 |
| 07.09.2026 | 18,61 | 18,64 | 18,49 | 18,51 | -0,58% | - |
| 04.09.2026 | 18,20 | 18,89 | 18,15 | 18,62 | 3,50% | - |
| 03.09.2026 | 18,22 | 18,64 | 17,80 | 17,99 | -1,77% | 2,00 |
| 02.09.2026 | 17,79 | 18,34 | 17,56 | 18,31 | 2,09% | 81,00 |
| 01.09.2026 | 18,19 | 18,29 | 17,54 | 17,94 | -1,09% | 29,00 |
| 31.08.2026 | 18,18 | 18,63 | 17,98 | 18,13 | -1,29% | 185,00 |
| 28.08.2026 | 19,02 | 19,20 | 17,96 | 18,37 | -2,95% | 381,00 |
| 27.08.2026 | 19,41 | 19,50 | 18,83 | 18,93 | -0,97% | 113,00 |
| 26.08.2026 | 19,22 | 19,63 | 18,75 | 19,11 | 0,30% | - |
| 25.08.2026 | 19,89 | 20,47 | 18,96 | 19,06 | -4,02% | 52,00 |
| 24.08.2026 | 20,99 | 21,00 | 19,76 | 19,85 | -5,62% | - |
| 21.08.2026 | 20,20 | 21,54 | 20,20 | 21,04 | 3,88% | 588,00 |
| 20.08.2026 | 21,65 | 21,83 | 19,65 | 20,25 | -6,51% | 136,00 |
| 19.08.2026 | 22,35 | 22,47 | 21,01 | 21,66 | -3,93% | 100,00 |
| 18.08.2026 | 23,45 | 23,46 | 22,05 | 22,55 | -3,84% | 50,00 |
| 17.08.2026 | 22,98 | 23,84 | 22,58 | 23,45 | 1,54% | 781,00 |
| 14.08.2026 | 23,33 | 24,27 | 22,64 | 23,09 | 0,04% | 88,00 |
| 13.08.2026 | 23,01 | 24,00 | 21,88 | 23,08 | 0,92% | 900,00 |
| 12.08.2026 | 23,81 | 24,01 | 22,44 | 22,87 | -0,07% | 32,00 |
| 11.08.2026 | 22,01 | 23,27 | 21,74 | 22,89 | 2,58% | 1.002,00 |
| 10.08.2026 | 23,29 | 23,68 | 21,84 | 22,31 | -2,85% | 54,00 |
| 07.08.2026 | 20,87 | 23,08 | 20,87 | 22,97 | 10,28% | 2.507,00 |
| 06.08.2026 | 19,80 | 21,46 | 19,48 | 20,83 | 5,10% | 70,00 |
| 05.08.2026 | 20,22 | 20,89 | 19,39 | 19,82 | -2,80% | 1.350,00 |
| 04.08.2026 | 19,24 | 20,70 | 19,22 | 20,39 | 7,16% | 1.226,00 |
| 03.08.2026 | 18,04 | 19,04 | 16,90 | 19,02 | 8,02% | 230,00 |
| 31.07.2026 | 17,84 | 18,51 | 16,85 | 17,61 | 0,23% | 115,00 |
| 30.07.2026 | 15,80 | 17,72 | 15,64 | 17,57 | 11,84% | 153,00 |
| 29.07.2026 | 16,75 | 17,12 | 15,57 | 15,71 | -6,83% | 393,00 |
| 28.07.2026 | 17,40 | 17,46 | 0,00 | 16,86 | -2,53% | 664,00 |
| 27.07.2026 | 17,63 | 18,03 | 17,02 | 17,30 | -0,32% | 284,00 |
| 24.07.2026 | 18,31 | 18,41 | 17,17 | 17,36 | -3,30% | - |
| 23.07.2026 | 17,80 | 18,69 | 17,23 | 17,95 | 1,40% | 385,00 |
| 22.07.2026 | 18,82 | 18,82 | 17,67 | 17,70 | -3,41% | 330,00 |
| 21.07.2026 | 17,53 | 18,83 | 17,24 | 18,33 | 7,12% | 31,00 |
| 20.07.2026 | 17,09 | 17,55 | 16,62 | 17,11 | 1,35% | 70,00 |
| 17.07.2026 | 16,44 | 17,68 | 15,78 | 16,88 | 2,12% | 760,00 |
| 16.07.2026 | 18,24 | 18,50 | 16,42 | 16,53 | -9,40% | 678,00 |
| 15.07.2026 | 19,06 | 19,43 | 18,10 | 18,25 | -4,69% | 822,00 |
| 14.07.2026 | 19,72 | 20,20 | 19,03 | 19,14 | -1,69% | 359,00 |
| 13.07.2026 | 20,82 | 20,96 | 19,38 | 19,47 | -8,00% | 602,00 |
| 10.07.2026 | 22,39 | 22,53 | 21,07 | 21,17 | -4,66% | 44,00 |
| 09.07.2026 | 22,81 | 23,41 | 22,17 | 22,20 | -0,98% | 1.357,00 |
| 08.07.2026 | 22,79 | 23,19 | 21,48 | 22,42 | -0,38% | 1.100,00 |
| 07.07.2026 | 24,28 | 24,85 | 22,48 | 22,51 | -7,79% | 2.445,00 |
| 06.07.2026 | 25,53 | 25,97 | 24,26 | 24,41 | -6,69% | 2.072,00 |
| 03.07.2026 | 25,33 | 26,16 | 25,33 | 26,16 | 4,20% | 779,00 |
| 02.07.2026 | 25,10 | 27,05 | 24,40 | 25,10 | -0,30% | 3.637,00 |
| 01.07.2026 | 26,36 | 27,20 | 24,78 | 25,18 | -2,87% | 1.564,00 |
| 30.06.2026 | 25,75 | 26,08 | 23,85 | 25,92 | 1,89% | 50,00 |
| 29.06.2026 | 22,63 | 25,46 | 22,20 | 25,44 | 15,74% | 3.229,00 |
| 26.06.2026 | 21,31 | 22,64 | 20,91 | 21,98 | 2,28% | 849,00 |