0,720$
-9,21%
Echtzeit-Aktienkurs Fly-E Group Inc
Bid:
Ask:
Aktienkurse zur Fly-E Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,04 | 2,11 | 2,01 | 2,04 | 0,99% | 47.471,00 |
| 05.03.2026 | 1,96 | 2,09 | 1,95 | 2,02 | 4,12% | 47.471,00 |
| 04.03.2026 | 1,94 | 1,94 | 1,87 | 1,94 | 5,43% | 13.867,00 |
| 03.03.2026 | 1,87 | 2,00 | 1,80 | 1,84 | -8,00% | 18.962,00 |
| 02.03.2026 | 2,20 | 2,20 | 1,86 | 2,00 | -1,96% | 32.306,00 |
| 27.02.2026 | 2,15 | 2,17 | 2,04 | 2,04 | -3,77% | 18.673,00 |
| 26.02.2026 | 2,23 | 2,23 | 2,02 | 2,12 | -2,75% | 27.434,00 |
| 25.02.2026 | 2,15 | 2,27 | 2,15 | 2,18 | -0,46% | 7.521,00 |
| 24.02.2026 | 2,03 | 2,21 | 2,03 | 2,19 | 6,83% | 23.640,00 |
| 23.02.2026 | 2,22 | 2,24 | 2,02 | 2,05 | -9,29% | 32.333,00 |
| 20.02.2026 | 2,49 | 2,49 | 2,12 | 2,26 | -6,61% | 30.830,00 |
| 19.02.2026 | 2,48 | 2,56 | 2,39 | 2,42 | -4,35% | 25.798,00 |
| 18.02.2026 | 2,47 | 2,65 | 2,47 | 2,53 | 2,85% | 12.949,00 |
| 17.02.2026 | 2,63 | 2,63 | 2,42 | 2,46 | -8,55% | 53.413,00 |
| 13.02.2026 | 2,87 | 2,93 | 2,64 | 2,69 | -6,92% | 28.201,00 |
| 12.02.2026 | 2,82 | 3,04 | 2,60 | 2,89 | 3,21% | 142.937,00 |
| 11.02.2026 | 2,65 | 3,30 | 2,65 | 2,80 | 5,26% | 140.636,00 |
| 10.02.2026 | 2,59 | 2,92 | 2,49 | 2,66 | -6,99% | 69.262,00 |
| 09.02.2026 | 3,26 | 3,47 | 2,50 | 2,86 | -17,34% | 340.808,00 |
| 06.02.2026 | 5,93 | 6,47 | 2,73 | 3,46 | -19,72% | 15.217.209,00 |
| 05.02.2026 | 5,10 | 5,16 | 4,31 | 4,31 | -16,80% | 26.609,00 |
| 04.02.2026 | 5,22 | 5,33 | 5,10 | 5,18 | -4,43% | 11.859,00 |
| 03.02.2026 | 5,23 | 5,45 | 5,11 | 5,42 | 2,26% | 8.058,00 |
| 02.02.2026 | 5,10 | 5,36 | 5,10 | 5,30 | 3,92% | 4.356,00 |
| 30.01.2026 | 5,76 | 5,76 | 5,09 | 5,10 | -10,53% | 16.310,00 |
| 29.01.2026 | 5,95 | 6,01 | 5,59 | 5,70 | -5,16% | 8.707,00 |
| 28.01.2026 | 6,21 | 6,49 | 6,00 | 6,01 | 1,09% | 6.504,00 |
| 27.01.2026 | 6,14 | 6,50 | 5,73 | 5,95 | -5,03% | 23.592,00 |
| 26.01.2026 | 6,29 | 6,65 | 5,45 | 6,26 | -0,95% | 35.018,00 |
| 23.01.2026 | 6,93 | 7,06 | 6,10 | 6,32 | -8,80% | 22.067,00 |
| 22.01.2026 | 7,10 | 7,50 | 6,93 | 6,93 | -5,97% | 18.507,00 |
| 21.01.2026 | 7,03 | 7,61 | 6,90 | 7,37 | 1,66% | 23.027,00 |
| 20.01.2026 | 6,98 | 7,28 | 6,97 | 7,25 | -0,82% | 11.570,00 |
| 16.01.2026 | 7,19 | 7,38 | 7,14 | 7,31 | 0,55% | 6.073,00 |
| 15.01.2026 | 7,50 | 7,63 | 7,24 | 7,27 | -4,09% | 6.545,00 |
| 14.01.2026 | 7,55 | 7,77 | 7,20 | 7,58 | -4,29% | 17.334,00 |
| 13.01.2026 | 7,24 | 8,40 | 7,20 | 7,92 | 11,71% | 25.132,00 |
| 12.01.2026 | 7,15 | 7,20 | 6,75 | 7,09 | -0,84% | 12.381,00 |
| 09.01.2026 | 7,42 | 7,82 | 7,06 | 7,15 | -6,54% | 43.222,00 |
| 08.01.2026 | 7,29 | 7,85 | 7,20 | 7,65 | 6,10% | 46.436,00 |
| 07.01.2026 | 7,48 | 7,86 | 7,21 | 7,21 | -7,92% | 18.937,00 |
| 06.01.2026 | 7,75 | 8,08 | 7,60 | 7,83 | -0,63% | 22.825,00 |
| 05.01.2026 | 7,63 | 8,50 | 7,56 | 7,88 | -5,35% | 46.726,00 |