Firefly Aerospace, Inc. FLY
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$24,09+0,94 (+4,06 %)
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 | $24,09 | +4,08 % | $23,35 | $24,37 | $23,05 | 730,94K |
| 2026-09-30 | $23,15 | +1,27 % | $23,90 | $24,75 | $23,14 | 4,31M |
| 2026-09-29 | $22,86 | -5,18 % | $24,68 | $25,17 | $22,61 | 3,04M |
| 2026-09-28 | $24,11 | -1,03 % | $23,95 | $25,10 | $23,75 | 3,50M |
| 2026-09-25 | $24,36 | +5,50 % | $23,31 | $25,58 | $23,30 | 5,29M |
| 2026-09-24 | $23,09 | +5,43 % | $21,60 | $23,30 | $21,35 | 2,65M |
| 2026-09-23 | $21,90 | -6,19 % | $23,30 | $23,34 | $21,73 | 2,08M |
| 2026-09-22 | $23,34 | +2,28 % | $22,86 | $23,41 | $22,15 | 2,69M |
| 2026-09-21 | $22,83 | +8,85 % | $21,56 | $23,02 | $21,56 | 2,82M |
| 2026-09-18 | $20,97 | -3,45 % | $21,85 | $22,00 | $20,48 | 9,21M |
| 2026-09-17 | $21,72 | +7,10 % | $20,98 | $22,20 | $20,81 | 2,43M |
| 2026-09-16 | $20,28 | -1,02 % | $20,68 | $20,72 | $19,56 | 3,20M |
| 2026-09-15 | $20,49 | -4,07 % | $21,21 | $21,67 | $20,42 | 2,86M |
| 2026-09-14 | $21,36 | +1,09 % | $20,52 | $22,36 | $20,39 | 2,09M |
| 2026-09-11 | $21,13 | +1,10 % | $21,05 | $21,81 | $20,87 | 1,90M |
| 2026-09-10 | $20,90 | -4,17 % | $21,44 | $22,59 | $20,74 | 2,17M |
| 2026-09-09 | $21,81 | -4,76 % | $23,24 | $23,30 | $21,76 | 2,22M |
| 2026-09-08 | $22,90 | +5,68 % | $22,05 | $23,45 | $21,42 | 3,13M |
| 2026-09-04 | $21,67 | +2,90 % | $21,52 | $21,97 | $21,08 | 1,80M |
| 2026-09-03 | $21,06 | -0,05 % | $21,44 | $21,65 | $20,70 | 1,82M |
| 2026-09-02 | $21,07 | +1,94 % | $20,70 | $21,24 | $20,68 | 2,10M |
| 2026-09-01 | $20,67 | -2,13 % | $20,46 | $21,25 | $20,35 | 2,09M |
| 2026-08-31 | $21,12 | -0,66 % | $21,04 | $21,65 | $20,89 | 2,17M |
| 2026-08-28 | $21,26 | -4,06 % | $21,98 | $22,06 | $20,79 | 2,90M |
| 2026-08-27 | $22,16 | -0,45 % | $22,69 | $22,73 | $21,93 | 1,85M |
| 2026-08-26 | $22,26 | 0,00 % | $22,16 | $22,88 | $22,08 | 1,98M |
| 2026-08-25 | $22,26 | -3,64 % | $23,55 | $23,79 | $22,13 | 2,90M |
| 2026-08-24 | $23,10 | -5,52 % | $23,64 | $23,91 | $23,00 | 2,30M |
| 2026-08-21 | $24,45 | +3,47 % | $24,14 | $25,17 | $23,72 | 2,10M |
| 2026-08-20 | $23,63 | -6,60 % | $25,30 | $25,36 | $22,93 | 3,37M |
| 2026-08-19 | $25,30 | -3,21 % | $26,01 | $26,10 | $24,43 | 2,28M |
| 2026-08-18 | $26,14 | -3,83 % | $26,00 | $26,97 | $25,48 | 2,09M |
| 2026-08-17 | $27,18 | +1,91 % | $26,38 | $27,70 | $26,11 | 2,43M |
| 2026-08-14 | $26,67 | -0,37 % | $27,75 | $28,20 | $26,20 | 3,31M |
| 2026-08-13 | $26,77 | +0,87 % | $25,31 | $27,70 | $25,24 | 3,76M |
| 2026-08-12 | $26,54 | +0,68 % | $26,71 | $27,74 | $25,85 | 6,34M |
| 2026-08-11 | $26,36 | +2,33 % | $25,44 | $26,85 | $25,05 | 3,37M |
| 2026-08-10 | $25,76 | -3,56 % | $26,94 | $27,17 | $24,80 | 2,85M |
| 2026-08-07 | $26,71 | +11,01 % | $24,54 | $26,76 | $24,25 | 4,22M |
| 2026-08-06 | $24,06 | +5,34 % | $22,60 | $24,76 | $22,45 | 2,48M |
| 2026-08-05 | $22,84 | -2,10 % | $23,01 | $23,50 | $22,37 | 2,14M |
| 2026-08-04 | $23,33 | +6,58 % | $22,70 | $23,87 | $22,39 | 3,67M |
| 2026-08-03 | $21,89 | +7,67 % | $19,80 | $21,96 | $19,44 | 3,08M |
| 2026-07-31 | $20,33 | +0,20 % | $21,16 | $21,31 | $19,39 | 2,73M |
| 2026-07-30 | $20,29 | +13,73 % | $18,27 | $20,44 | $18,20 | 4,38M |
| 2026-07-29 | $17,84 | -7,66 % | $19,13 | $19,22 | $17,71 | 4,17M |
| 2026-07-28 | $19,32 | -2,82 % | $19,30 | $20,32 | $18,40 | 3,89M |
| 2026-07-27 | $19,88 | +0,96 % | $20,17 | $20,56 | $19,36 | 2,63M |
| 2026-07-24 | $19,69 | -4,88 % | $20,76 | $20,86 | $19,53 | 2,61M |
| 2026-07-23 | $20,70 | +2,27 % | $19,96 | $21,33 | $19,80 | 2,86M |
| 2026-07-22 | $20,24 | -4,12 % | $21,00 | $21,32 | $20,03 | 2,08M |
| 2026-07-21 | $21,11 | +7,32 % | $19,91 | $21,50 | $19,67 | 3,92M |
| 2026-07-20 | $19,67 | +2,08 % | $19,47 | $19,95 | $18,96 | 3,11M |
| 2026-07-17 | $19,27 | +1,26 % | $18,27 | $20,22 | $18,03 | 5,10M |
| 2026-07-16 | $19,03 | -9,12 % | $20,47 | $20,48 | $18,77 | 5,05M |
| 2026-07-15 | $20,94 | -2,83 % | $21,73 | $22,30 | $20,70 | 4,52M |
| 2026-07-14 | $21,55 | -3,23 % | $22,74 | $23,15 | $21,53 | 2,83M |
| 2026-07-13 | $22,27 | -7,56 % | $23,62 | $23,80 | $22,06 | 3,20M |
| 2026-07-10 | $24,09 | -4,71 % | $25,50 | $25,56 | $24,04 | 2,45M |
| 2026-07-09 | $25,28 | -2,32 % | $26,00 | $26,13 | $25,27 | 2,04M |
| 2026-07-08 | $25,88 | +0,86 % | $24,99 | $26,50 | $24,85 | 3,38M |
| 2026-07-07 | $25,66 | -8,36 % | $27,51 | $27,69 | $25,64 | 3,05M |
| 2026-07-06 | $28,00 | -3,11 % | $28,85 | $29,75 | $27,74 | 3,63M |
| 2026-07-02 | $28,90 | +1,87 % | $28,03 | $31,09 | $27,67 | 3,55M |
| 2026-07-01 | $28,37 | -3,50 % | $29,41 | $30,64 | $28,20 | 6,44M |
| 2026-06-30 | $29,40 | +1,20 % | $28,73 | $30,30 | $27,20 | 6,79M |
| 2026-06-29 | $29,05 | +13,74 % | $26,59 | $29,18 | $26,52 | 7,41M |
| 2026-06-26 | $25,54 | +3,78 % | $24,40 | $25,87 | $24,23 | 12,53M |
| 2026-06-25 | $24,61 | -1,48 % | $25,40 | $25,51 | $23,89 | 6,06M |
| 2026-06-24 | $24,98 | -8,20 % | $26,99 | $26,99 | $24,68 | 7,16M |
| 2026-06-23 | $27,21 | -6,04 % | $28,45 | $29,80 | $27,20 | 5,17M |
| 2026-06-22 | $28,96 | -6,43 % | $30,49 | $30,50 | $27,62 | 6,23M |
| 2026-06-18 | $30,95 | -0,64 % | $31,55 | $31,77 | $28,83 | 13,33M |
| 2026-06-17 | $31,15 | +0,65 % | $31,41 | $32,59 | $30,73 | 5,24M |
| 2026-06-16 | $30,95 | -7,22 % | $32,45 | $32,98 | $30,33 | 7,90M |
| 2026-06-15 | $33,36 | +4,68 % | $34,79 | $34,88 | $32,98 | 7,69M |
| 2026-06-12 | $31,87 | -19,05 % | $38,69 | $39,25 | $31,40 | 14,54M |
| 2026-06-11 | $39,37 | +17,80 % | $34,83 | $39,53 | $34,35 | 10,32M |
| 2026-06-10 | $33,42 | -0,07 % | $34,75 | $35,35 | $32,67 | 5,15M |
| 2026-06-09 | $33,44 | -7,56 % | $37,94 | $38,00 | $31,91 | 6,33M |
| 2026-06-08 | $36,18 | +0,22 % | $37,18 | $38,20 | $35,68 | 4,22M |
| 2026-06-05 | $36,10 | -12,65 % | $39,69 | $40,79 | $35,55 | 6,68M |
| 2026-06-04 | $41,33 | +3,90 % | $38,78 | $42,98 | $38,10 | 6,28M |
| 2026-06-03 | $39,78 | -8,28 % | $42,23 | $44,80 | $39,34 | 8,02M |
| 2026-06-02 | $43,37 | -1,97 % | $44,03 | $46,44 | $43,03 | 6,22M |
| 2026-06-01 | $44,24 | -4,84 % | $44,96 | $46,02 | $39,75 | 16,24M |
| 2026-05-29 | $46,49 | -5,83 % | $46,44 | $47,31 | $44,00 | 22,39M |
| 2026-05-28 | $49,37 | -13,81 % | $57,00 | $57,00 | $48,53 | 15,32M |
| 2026-05-27 | $57,28 | -2,60 % | $58,67 | $62,15 | $55,25 | 11,66M |
| 2026-05-26 | $58,81 | +18,81 % | $53,29 | $62,17 | $51,99 | 15,78M |