Firy Inc. Class A FIRY
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$12,57+0,18 (+1,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,57 | +1,45 % | $12,41 | $12,62 | $12,34 | 12,79K |
| 2026-09-30 | $12,39 | -1,27 % | $12,53 | $12,75 | $12,06 | 102,40K |
| 2026-09-29 | $12,55 | +0,32 % | $12,41 | $12,82 | $12,32 | 119,80K |
| 2026-09-28 | $12,51 | +0,72 % | $12,22 | $12,61 | $11,61 | 203,80K |
| 2026-09-25 | $12,42 | -2,51 % | $12,65 | $13,00 | $12,41 | 136,00K |
| 2026-09-24 | $12,74 | -2,75 % | $12,97 | $13,26 | $12,68 | 164,00K |
| 2026-09-23 | $13,10 | +3,97 % | $12,69 | $13,91 | $12,45 | 417,30K |
| 2026-09-22 | $12,60 | +17,76 % | $10,75 | $13,50 | $10,73 | 767,80K |
| 2026-09-21 | $10,70 | +3,48 % | $10,13 | $10,73 | $10,07 | 87,00K |
| 2026-09-18 | $10,34 | +0,49 % | $10,26 | $10,39 | $10,12 | 217,10K |
| 2026-09-17 | $10,29 | -0,10 % | $10,40 | $10,44 | $10,25 | 116,50K |
| 2026-09-16 | $10,30 | -0,10 % | $10,35 | $10,45 | $10,17 | 95,80K |
| 2026-09-15 | $10,31 | +0,10 % | $10,21 | $10,37 | $10,13 | 92,50K |
| 2026-09-14 | $10,30 | +3,52 % | $9,87 | $10,39 | $9,65 | 119,60K |
| 2026-09-11 | $9,95 | +3,97 % | $9,60 | $9,98 | $9,57 | 65,50K |
| 2026-09-10 | $9,57 | -3,24 % | $9,78 | $9,81 | $9,50 | 64,60K |
| 2026-09-09 | $9,89 | +1,64 % | $9,58 | $9,91 | $9,52 | 108,60K |
| 2026-09-08 | $9,73 | -3,95 % | $10,00 | $10,11 | $9,62 | 84,90K |
| 2026-09-04 | $10,13 | +2,63 % | $9,78 | $10,18 | $9,72 | 77,10K |
| 2026-09-03 | $9,87 | -0,80 % | $10,04 | $10,20 | $9,62 | 81,00K |
| 2026-09-02 | $9,95 | +0,40 % | $9,81 | $10,18 | $9,81 | 107,70K |
| 2026-09-01 | $9,91 | +0,20 % | $9,85 | $10,15 | $9,60 | 110,80K |
| 2026-08-31 | $9,89 | +0,51 % | $9,94 | $10,12 | $9,75 | 134,30K |
| 2026-08-28 | $9,84 | -3,43 % | $10,11 | $10,18 | $9,68 | 69,40K |
| 2026-08-27 | $10,19 | +3,56 % | $9,87 | $10,40 | $9,87 | 202,40K |
| 2026-08-26 | $9,84 | +4,90 % | $9,56 | $9,90 | $9,52 | 147,20K |
| 2026-08-25 | $9,38 | +1,63 % | $9,25 | $9,51 | $9,09 | 104,80K |
| 2026-08-24 | $9,23 | -5,53 % | $9,70 | $9,84 | $9,21 | 207,60K |
| 2026-08-21 | $9,77 | -4,59 % | $10,12 | $10,73 | $9,70 | 143,70K |
| 2026-08-20 | $10,24 | +5,68 % | $9,57 | $10,31 | $9,36 | 231,30K |
| 2026-08-19 | $9,69 | -1,12 % | $10,13 | $10,48 | $9,55 | 208,20K |
| 2026-08-18 | $9,80 | -1,61 % | $9,71 | $10,28 | $9,60 | 159,50K |
| 2026-08-17 | $9,96 | +4,84 % | $9,82 | $10,28 | $9,43 | 138,90K |
| 2026-08-14 | $9,50 | -6,13 % | $9,74 | $10,05 | $9,35 | 244,70K |
| 2026-08-13 | $10,12 | +1,40 % | $10,01 | $10,62 | $9,93 | 207,70K |
| 2026-08-12 | $9,98 | -2,35 % | $10,11 | $10,16 | $9,71 | 158,50K |
| 2026-08-11 | $10,22 | -2,48 % | $10,35 | $10,52 | $10,08 | 182,90K |
| 2026-08-10 | $10,48 | +0,29 % | $10,45 | $10,65 | $10,20 | 141,00K |
| 2026-08-07 | $10,45 | +4,50 % | $10,00 | $11,00 | $9,99 | 187,50K |
| 2026-08-06 | $10,00 | +1,21 % | $9,73 | $10,00 | $9,43 | 211,90K |
| 2026-08-05 | $9,88 | +5,67 % | $9,22 | $9,88 | $9,17 | 269,00K |
| 2026-08-04 | $9,35 | +1,30 % | $9,29 | $9,50 | $9,13 | 222,70K |
| 2026-08-03 | $9,23 | -2,64 % | $9,44 | $9,63 | $9,11 | 380,20K |
| 2026-07-31 | $9,48 | -2,97 % | $9,55 | $9,81 | $9,16 | 287,90K |
| 2026-07-30 | $9,77 | -0,71 % | $9,59 | $10,11 | $9,02 | 298,10K |
| 2026-07-29 | $9,84 | 0,00 % | $9,27 | $10,82 | $9,26 | 835,50K |
| 2026-07-28 | $9,84 | +17,70 % | $13,97 | $14,12 | $9,20 | 21,68M |
| 2026-07-27 | $8,36 | +2,58 % | $8,24 | $8,62 | $8,23 | 123,90K |
| 2026-07-24 | $8,15 | +0,99 % | $8,16 | $8,36 | $8,01 | 88,50K |
| 2026-07-23 | $8,07 | -2,77 % | $8,15 | $8,29 | $7,92 | 83,40K |
| 2026-07-22 | $8,30 | -5,90 % | $8,73 | $9,10 | $8,30 | 66,50K |
| 2026-07-21 | $8,82 | +2,20 % | $8,66 | $8,92 | $8,64 | 99,00K |
| 2026-07-20 | $8,63 | +3,98 % | $8,30 | $8,71 | $8,05 | 122,20K |
| 2026-07-17 | $8,30 | +2,09 % | $8,04 | $8,45 | $8,00 | 66,40K |
| 2026-07-16 | $8,13 | -4,80 % | $8,47 | $8,68 | $8,07 | 81,80K |
| 2026-07-15 | $8,54 | +6,22 % | $8,19 | $8,64 | $8,15 | 70,70K |
| 2026-07-14 | $8,04 | -4,74 % | $8,34 | $8,58 | $8,00 | 81,70K |
| 2026-07-13 | $8,44 | -1,17 % | $8,42 | $8,66 | $8,34 | 53,50K |
| 2026-07-10 | $8,54 | -3,06 % | $8,75 | $8,95 | $8,42 | 87,40K |
| 2026-07-09 | $8,81 | -4,55 % | $9,05 | $9,30 | $8,77 | 102,60K |
| 2026-07-08 | $9,23 | +0,33 % | $9,00 | $9,30 | $8,80 | 90,80K |
| 2026-07-07 | $9,20 | -2,85 % | $9,40 | $9,77 | $9,15 | 84,40K |
| 2026-07-06 | $9,47 | -2,77 % | $9,65 | $10,08 | $9,44 | 106,50K |
| 2026-07-02 | $9,74 | -0,81 % | $9,79 | $10,20 | $9,56 | 91,40K |
| 2026-07-01 | $9,82 | -3,54 % | $10,12 | $10,46 | $9,82 | 102,50K |
| 2026-06-30 | $10,18 | -0,68 % | $10,14 | $10,74 | $9,91 | 131,80K |
| 2026-06-29 | $10,25 | +7,67 % | $9,50 | $10,59 | $9,39 | 213,80K |
| 2026-06-26 | $9,52 | +13,88 % | $8,24 | $9,73 | $8,24 | 280,60K |
| 2026-06-25 | $8,36 | 0,00 % | $8,30 | $8,36 | $7,65 | 143,20K |
| 2026-06-24 | $8,36 | -8,33 % | $8,97 | $9,10 | $8,36 | 133,30K |
| 2026-06-23 | $9,12 | +7,42 % | $8,25 | $9,16 | $8,06 | 268,80K |
| 2026-06-22 | $8,49 | -3,96 % | $8,78 | $9,27 | $7,83 | 234,80K |
| 2026-06-18 | $8,84 | +6,25 % | $8,27 | $8,98 | $8,00 | 254,60K |
| 2026-06-17 | $8,32 | +0,36 % | $8,18 | $8,66 | $8,12 | 135,20K |
| 2026-06-16 | $8,29 | -6,33 % | $8,78 | $8,93 | $8,11 | 294,40K |
| 2026-06-15 | $8,85 | +2,55 % | $8,79 | $9,33 | $8,66 | 145,00K |
| 2026-06-12 | $8,63 | -4,43 % | $8,89 | $9,01 | $8,46 | 210,00K |
| 2026-06-11 | $9,03 | +3,20 % | $8,83 | $9,19 | $8,55 | 127,10K |
| 2026-06-10 | $8,75 | -0,68 % | $8,70 | $9,31 | $8,61 | 156,30K |
| 2026-06-09 | $8,81 | -2,11 % | $9,00 | $9,49 | $8,80 | 175,10K |
| 2026-06-08 | $9,00 | +6,76 % | $8,45 | $9,36 | $8,45 | 272,70K |
| 2026-06-05 | $8,43 | -12,19 % | $9,48 | $9,58 | $8,20 | 370,40K |
| 2026-06-04 | $9,60 | -2,04 % | $9,67 | $10,00 | $9,27 | 244,70K |
| 2026-06-03 | $9,80 | -2,39 % | $9,87 | $10,00 | $9,40 | 229,20K |
| 2026-06-02 | $10,04 | +0,40 % | $9,80 | $10,25 | $9,55 | 283,40K |
| 2026-06-01 | $10,00 | +6,72 % | $9,30 | $10,20 | $9,17 | 440,70K |
| 2026-05-29 | $9,37 | +5,52 % | $8,83 | $9,60 | $8,51 | 337,10K |
| 2026-05-28 | $8,88 | -1,33 % | $9,10 | $9,48 | $8,72 | 397,40K |
| 2026-05-27 | $9,00 | -1,21 % | $8,99 | $9,82 | $8,92 | 373,60K |
| 2026-05-26 | $9,11 | +6,05 % | $8,36 | $9,69 | $8,30 | 757,90K |