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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -1,09% | 1.987,00 |
| 27.05.2026 | 1,83 | 2,08 | 1,66 | 1,83 | -6,15% | 4.392,00 |
| 26.05.2026 | 1,95 | 1,99 | 1,89 | 1,95 | 1,56% | 13.014,00 |
| 22.05.2026 | 1,77 | 1,92 | 1,75 | 1,92 | 10,34% | 28.123,00 |
| 21.05.2026 | 1,65 | 1,76 | 1,65 | 1,74 | 4,19% | 11.391,00 |
| 20.05.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -2,34% | 16.095,00 |
| 19.05.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -3,12% | 4.315,00 |
| 18.05.2026 | 1,72 | 1,79 | 1,72 | 1,77 | -2,75% | 4.648,00 |
| 15.05.2026 | 1,70 | 1,82 | 1,70 | 1,82 | -3,97% | 4.311,00 |
| 14.05.2026 | 1,80 | 1,91 | 1,80 | 1,89 | 4,99% | 2.178,00 |
| 13.05.2026 | 1,91 | 1,91 | 1,80 | 1,80 | -0,55% | 7.549,00 |
| 12.05.2026 | 1,83 | 1,86 | 1,80 | 1,81 | -3,21% | 3.976,00 |
| 11.05.2026 | 1,86 | 1,99 | 1,78 | 1,87 | -1,58% | 21.496,00 |
| 08.05.2026 | 1,95 | 1,98 | 1,90 | 1,90 | -1,55% | 2.316,00 |
| 07.05.2026 | 1,95 | 2,00 | 1,93 | 1,93 | 0,52% | 4.816,00 |
| 06.05.2026 | 2,03 | 2,03 | 1,89 | 1,92 | -5,88% | 5.869,00 |
| 05.05.2026 | 1,99 | 2,04 | 1,99 | 2,04 | 2,77% | 3.922,00 |
| 04.05.2026 | 2,04 | 2,04 | 1,93 | 1,99 | -1,24% | 2.403,00 |
| 01.05.2026 | 1,96 | 2,04 | 1,87 | 2,01 | 2,05% | 4.905,00 |
| 30.04.2026 | 1,98 | 2,01 | 1,93 | 1,97 | -0,53% | 6.565,00 |
| 29.04.2026 | 1,96 | 1,98 | 1,94 | 1,98 | 1,02% | 4.208,00 |
| 28.04.2026 | 2,03 | 2,03 | 1,95 | 1,96 | -4,39% | 6.393,00 |
| 27.04.2026 | 2,02 | 2,06 | 2,00 | 2,05 | 2,50% | 10.633,00 |
| 24.04.2026 | 2,07 | 2,07 | 1,92 | 2,00 | -6,41% | 9.302,00 |
| 23.04.2026 | 2,19 | 2,19 | 2,05 | 2,14 | -0,61% | 14.266,00 |
| 22.04.2026 | 2,22 | 2,22 | 2,15 | 2,15 | 1,42% | 1.801,00 |
| 21.04.2026 | 2,32 | 2,32 | 2,11 | 2,12 | 0,00% | 3.687,00 |
| 20.04.2026 | 2,09 | 2,18 | 2,09 | 2,12 | 1,93% | 4.463,00 |
| 17.04.2026 | 2,12 | 2,25 | 2,08 | 2,08 | -5,45% | 12.643,00 |
| 16.04.2026 | 2,18 | 2,24 | 2,14 | 2,20 | -1,79% | 15.444,00 |
| 15.04.2026 | 2,15 | 2,32 | 2,05 | 2,24 | 0,90% | 13.731,00 |
| 14.04.2026 | 2,14 | 2,30 | 2,07 | 2,22 | 0,00% | 4.471,00 |
| 13.04.2026 | 2,06 | 2,27 | 2,06 | 2,22 | 7,76% | 16.149,00 |
| 10.04.2026 | 2,25 | 2,29 | 2,01 | 2,06 | -9,65% | 22.895,00 |
| 09.04.2026 | 2,23 | 2,39 | 2,23 | 2,28 | -3,00% | 16.247,00 |
| 08.04.2026 | 2,19 | 2,36 | 2,19 | 2,35 | 10,40% | 11.650,00 |
| 07.04.2026 | 2,22 | 2,26 | 2,13 | 2,13 | -0,51% | 6.099,00 |
| 06.04.2026 | 2,27 | 2,27 | 2,14 | 2,14 | -3,16% | 8.662,00 |
| 02.04.2026 | 2,37 | 2,47 | 2,21 | 2,21 | -7,92% | 90.559,00 |
| 01.04.2026 | 2,15 | 2,57 | 2,13 | 2,40 | 14,29% | 47.061,00 |
| 31.03.2026 | 1,95 | 2,15 | 1,95 | 2,10 | 7,69% | 14.790,00 |
| 30.03.2026 | 2,04 | 2,04 | 1,95 | 1,95 | -6,43% | 3.868,00 |
| 27.03.2026 | 2,13 | 2,13 | 2,07 | 2,08 | -1,23% | 6.730,00 |
| 26.03.2026 | 2,15 | 2,23 | 2,01 | 2,11 | 0,96% | 16.566,00 |
| 25.03.2026 | 1,97 | 2,11 | 1,91 | 2,09 | 12,97% | 18.215,00 |
| 24.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | 2.157,00 |
| 23.03.2026 | 1,68 | 1,95 | 1,68 | 1,91 | 7,30% | 8.980,00 |
| 20.03.2026 | 1,77 | 1,81 | 1,70 | 1,78 | -0,45% | 25.080,00 |
| 19.03.2026 | 1,81 | 1,82 | 1,76 | 1,79 | -3,77% | 5.772,00 |
| 18.03.2026 | 1,89 | 1,92 | 1,81 | 1,86 | -2,50% | 11.612,00 |
| 17.03.2026 | 1,85 | 1,95 | 1,84 | 1,91 | -2,77% | 5.325,00 |
| 16.03.2026 | 1,96 | 1,96 | 1,85 | 1,96 | 1,03% | 5.073,00 |
| 13.03.2026 | 1,94 | 1,95 | 1,85 | 1,94 | 1,04% | 5.337,00 |
| 12.03.2026 | 1,97 | 2,09 | 1,87 | 1,92 | -1,54% | 6.664,00 |
| 11.03.2026 | 2,02 | 2,02 | 1,95 | 1,95 | -4,41% | 13.462,00 |
| 10.03.2026 | 2,14 | 2,15 | 2,03 | 2,04 | -6,42% | 8.737,00 |
| 09.03.2026 | 1,99 | 2,18 | 1,90 | 2,18 | 7,44% | 16.573,00 |
| 06.03.2026 | 2,04 | 2,11 | 2,01 | 2,03 | 0,45% | 15.324,00 |
| 05.03.2026 | 1,96 | 2,09 | 1,95 | 2,02 | 4,12% | 7.349,00 |
| 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 |