18,768€
-5,20%
Echtzeit-Aktienkurs Firefly Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Firefly Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,70 | 20,11 | 19,12 | 19,16 | -3,25% | 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 |
| 25.06.2026 | 22,00 | 22,56 | 21,04 | 21,49 | -2,05% | 365,00 |
| 24.06.2026 | 24,29 | 24,45 | 21,75 | 21,94 | -8,92% | 735,00 |
| 23.06.2026 | 24,64 | 26,16 | 23,47 | 24,09 | -5,29% | 431,00 |
| 22.06.2026 | 26,41 | 26,65 | 24,20 | 25,44 | -4,18% | 330,00 |
| 19.06.2026 | 26,80 | 26,81 | 25,41 | 26,55 | 0,13% | 200,00 |
| 18.06.2026 | 27,30 | 28,11 | 25,13 | 26,51 | -2,91% | 573,00 |
| 17.06.2026 | 26,83 | 28,09 | 26,56 | 27,31 | 1,81% | 733,00 |
| 16.06.2026 | 29,21 | 29,57 | 26,19 | 26,82 | -6,75% | 3.174,00 |
| 15.06.2026 | 29,10 | 30,01 | 28,41 | 28,76 | 3,73% | 1.686,00 |
| 12.06.2026 | 35,61 | 36,86 | 27,15 | 27,73 | -18,12% | 2.036,00 |
| 11.06.2026 | 30,00 | 34,07 | 29,81 | 33,86 | 18,27% | 2.842,00 |
| 10.06.2026 | 28,93 | 30,56 | 28,18 | 28,63 | -1,31% | 149,00 |
| 09.06.2026 | 31,90 | 32,92 | 27,69 | 29,01 | -7,68% | 2.079,00 |
| 08.06.2026 | 31,20 | 33,13 | 30,74 | 31,43 | 0,90% | 128,00 |
| 05.06.2026 | 34,68 | 36,35 | 30,87 | 31,15 | -12,92% | 1.230,00 |
| 04.06.2026 | 34,49 | 36,95 | 32,85 | 35,77 | 3,95% | 483,00 |
| 03.06.2026 | 37,38 | 38,52 | 33,95 | 34,41 | -8,28% | 1.219,00 |
| 02.06.2026 | 36,99 | 39,85 | 36,83 | 37,51 | -1,78% | 358,00 |
| 01.06.2026 | 39,91 | 40,35 | 34,26 | 38,19 | -2,84% | 2.187,00 |
| 29.05.2026 | 43,22 | 43,96 | 37,80 | 39,31 | -10,30% | 1.580,00 |
| 28.05.2026 | 48,89 | 50,37 | 43,79 | 43,82 | -10,15% | 790,00 |
| 27.05.2026 | 52,14 | 56,67 | 47,96 | 48,77 | -2,79% | 2.940,00 |
| 26.05.2026 | 45,00 | 53,20 | 44,85 | 50,17 | 10,39% | 1.432,00 |
| 25.05.2026 | 43,48 | 46,00 | 43,47 | 45,45 | 6,72% | 1.190,00 |
| 22.05.2026 | 37,11 | 43,04 | 36,71 | 42,59 | 15,89% | 206,00 |
| 21.05.2026 | 37,75 | 38,50 | 35,16 | 36,75 | -0,81% | 304,00 |
| 20.05.2026 | 36,71 | 38,70 | 36,12 | 37,05 | 0,69% | 10,00 |
| 19.05.2026 | 37,56 | 38,26 | 33,72 | 36,80 | -2,93% | 171,00 |